UiPath Inc. (BVMF:P2AT34)
Brazil · Delayed Price · Currency is BRL 9.30
+0.22 (2.42%)
At close: Nov 28, 2025
UiPath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.69 | 9.96 | 9.50 | 9.96 | 9.96 | 3.21% | 1,118 |
| Dec 2, 2025 | 9.57 | 9.76 | 9.57 | 9.65 | 9.65 | 2.66% | 3,391 |
| Dec 1, 2025 | 9.40 | 9.50 | 9.19 | 9.40 | 9.40 | 1.08% | 1,140 |
| Nov 28, 2025 | 9.11 | 9.30 | 9.11 | 9.30 | 9.30 | 2.42% | 182 |
| Nov 26, 2025 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | -0.55% | 109 |
| Nov 25, 2025 | 9.02 | 9.13 | 8.99 | 9.13 | 9.13 | 2.24% | 675 |
| Nov 24, 2025 | 8.88 | 8.93 | 8.82 | 8.93 | 8.93 | 1.25% | 683 |
| Nov 21, 2025 | 8.67 | 8.82 | 8.44 | 8.82 | 8.82 | -1.67% | 2,716 |
| Nov 19, 2025 | 8.93 | 8.97 | 8.93 | 8.97 | 8.97 | -1.75% | 1,173 |
| Nov 18, 2025 | 8.84 | 9.16 | 8.84 | 9.13 | 9.13 | 1.33% | 1,444 |
| Nov 17, 2025 | 9.28 | 9.28 | 8.97 | 9.01 | 9.01 | -2.91% | 1,236 |
| Nov 14, 2025 | 9.40 | 9.41 | 8.84 | 9.28 | 9.28 | -0.22% | 1,944 |
| Nov 13, 2025 | 9.33 | 9.33 | 9.25 | 9.30 | 9.30 | -0.85% | 7,546 |
| Nov 12, 2025 | 9.41 | 9.42 | 9.24 | 9.38 | 9.38 | -1.47% | 4,185 |
| Nov 11, 2025 | 9.26 | 9.52 | 9.26 | 9.52 | 9.52 | 0.74% | 1,269 |
| Nov 10, 2025 | 9.75 | 9.75 | 9.35 | 9.45 | 9.45 | -1.46% | 499 |
| Nov 7, 2025 | 9.24 | 9.59 | 9.10 | 9.59 | 9.59 | 1.27% | 1,693 |
| Nov 6, 2025 | 9.97 | 9.97 | 9.35 | 9.47 | 9.47 | -4.05% | 30,462 |
| Nov 5, 2025 | 9.66 | 10.13 | 9.45 | 9.87 | 9.87 | 2.28% | 32,083 |
| Nov 4, 2025 | 10.38 | 10.38 | 9.62 | 9.65 | 9.65 | -10.32% | 60,850 |
| Nov 3, 2025 | 10.74 | 11.08 | 10.45 | 10.76 | 10.76 | 0.19% | 19,647 |
| Oct 31, 2025 | 10.66 | 10.74 | 10.46 | 10.74 | 10.74 | -1.10% | 10,671 |
| Oct 30, 2025 | 10.61 | 10.86 | 10.60 | 10.86 | 10.86 | 2.36% | 5,803 |
| Oct 29, 2025 | 11.11 | 11.11 | 10.61 | 10.61 | 10.61 | -2.93% | 10,983 |
| Oct 28, 2025 | 11.51 | 11.69 | 10.90 | 10.93 | 10.93 | -5.86% | 5,339 |
| Oct 27, 2025 | 11.41 | 11.72 | 11.41 | 11.61 | 11.61 | 3.75% | 102,725 |
| Oct 24, 2025 | 10.85 | 11.29 | 10.85 | 11.19 | 11.19 | 6.88% | 5,141 |
| Oct 23, 2025 | 10.16 | 10.58 | 10.16 | 10.47 | 10.47 | 2.15% | 1,225 |
| Oct 22, 2025 | 10.65 | 10.65 | 10.00 | 10.25 | 10.25 | -6.65% | 36,091 |
| Oct 21, 2025 | 10.66 | 11.14 | 10.45 | 10.98 | 10.98 | 3.10% | 1,539 |
| Oct 20, 2025 | 10.59 | 10.75 | 10.51 | 10.65 | 10.65 | 2.70% | 13,447 |
| Oct 17, 2025 | 10.62 | 10.81 | 10.32 | 10.37 | 10.37 | -4.16% | 56,614 |
| Oct 16, 2025 | 11.63 | 11.97 | 10.77 | 10.82 | 10.82 | -4.84% | 42,922 |
| Oct 15, 2025 | 11.61 | 11.65 | 11.08 | 11.37 | 11.37 | 0.18% | 31,623 |
| Oct 14, 2025 | 11.54 | 11.58 | 11.16 | 11.35 | 11.35 | -0.35% | 2,784 |
| Oct 13, 2025 | 11.89 | 11.92 | 11.33 | 11.39 | 11.39 | -2.65% | 9,141 |
| Oct 10, 2025 | 12.43 | 12.76 | 11.58 | 11.70 | 11.70 | -5.87% | 81,901 |
| Oct 9, 2025 | 10.81 | 12.49 | 10.81 | 12.43 | 12.43 | 20.21% | 12,191 |
| Oct 8, 2025 | 10.08 | 10.34 | 9.96 | 10.34 | 10.34 | 4.97% | 14,677 |
| Oct 7, 2025 | 10.10 | 10.10 | 9.53 | 9.85 | 9.85 | 2.50% | 3,128 |
| Oct 6, 2025 | 9.38 | 10.12 | 9.38 | 9.61 | 9.61 | 12.53% | 18,410 |
| Oct 3, 2025 | 8.89 | 8.89 | 8.50 | 8.54 | 8.54 | 0.35% | 769 |
| Oct 2, 2025 | 8.68 | 8.68 | 8.50 | 8.51 | 8.51 | -2.85% | 2,909 |
| Oct 1, 2025 | 8.68 | 8.77 | 8.65 | 8.76 | 8.76 | -2.01% | 1,152 |
| Sep 30, 2025 | 10.30 | 10.30 | 8.05 | 8.94 | 8.94 | 6.43% | 17,048 |
| Sep 29, 2025 | 8.43 | 8.43 | 8.40 | 8.40 | 8.40 | 2.56% | 3,571 |
| Sep 26, 2025 | 8.10 | 8.19 | 8.05 | 8.19 | 8.19 | 0.24% | 1,425 |
| Sep 25, 2025 | 8.07 | 8.17 | 8.07 | 8.17 | 8.17 | -0.73% | 4,455 |
| Sep 24, 2025 | 8.32 | 8.32 | 8.13 | 8.23 | 8.23 | -0.60% | 221 |
| Sep 23, 2025 | 8.78 | 8.78 | 8.28 | 8.28 | 8.28 | -5.48% | 2,586 |