Ultragenyx Pharmaceutical Inc. (BVMF:R2AR34)
Brazil · Delayed Price · Currency is BRL 7.56
-0.16 (-2.07%)
Last updated: Sep 24, 2026, 10:00 AM GMT-3
BVMF:R2AR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.07% | 5 |
| Sep 23, 2026 | 8.19 | 8.19 | 7.72 | 7.72 | 7.72 | -4.69% | 43 |
| Sep 22, 2026 | 7.45 | 8.10 | 7.45 | 8.10 | 8.10 | 6.44% | 251 |
| Sep 21, 2026 | 7.49 | 7.61 | 7.45 | 7.61 | 7.61 | 1.47% | 42 |
| Sep 18, 2026 | 7.52 | 7.52 | 7.37 | 7.50 | 7.50 | 0.81% | 651 |
| Sep 17, 2026 | 6.94 | 7.44 | 6.83 | 7.44 | 7.44 | 11.04% | 506 |
| Sep 16, 2026 | 6.68 | 6.72 | 6.68 | 6.70 | 6.70 | 0.30% | 1,555 |
| Sep 15, 2026 | 7.22 | 7.22 | 6.68 | 6.68 | 6.68 | -6.44% | 2,210 |
| Sep 14, 2026 | 7.11 | 7.19 | 7.11 | 7.14 | 7.14 | -2.19% | 1,853 |
| Sep 11, 2026 | 7.38 | 7.38 | 7.29 | 7.30 | 7.30 | - | 3,355 |
| Sep 10, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | -1.35% | 140 |
| Sep 9, 2026 | 7.66 | 7.66 | 7.40 | 7.40 | 7.40 | -2.37% | 124 |
| Sep 8, 2026 | 7.74 | 7.74 | 7.54 | 7.58 | 7.58 | -5.13% | 1,894 |
| Sep 4, 2026 | 7.84 | 8.12 | 7.80 | 7.99 | 7.99 | 2.17% | 5,289 |
| Sep 3, 2026 | 8.52 | 8.52 | 7.35 | 7.82 | 7.82 | -40.76% | 10,367 |
| Sep 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.42% | 1 |
| Aug 28, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.45% | 500 |
| Aug 24, 2026 | 13.40 | 13.40 | 13.27 | 13.33 | 13.33 | -0.97% | 505 |
| Aug 21, 2026 | 13.41 | 13.47 | 13.41 | 13.46 | 13.46 | 0.37% | 100 |
| Aug 20, 2026 | 14.00 | 14.40 | 13.41 | 13.41 | 13.41 | -1.54% | 102 |
| Aug 17, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 5.83% | 20 |
| Aug 7, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.63% | 1 |
| Jul 31, 2026 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | -21.43% | 70 |
| Jul 16, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | 1 |
| Jul 15, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -5.00% | 1 |
| Jul 13, 2026 | 15.50 | 16.80 | 15.50 | 16.80 | 16.80 | -5.83% | 51 |
| Jul 8, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -4.09% | 50 |
| Jul 7, 2026 | 18.64 | 18.64 | 18.60 | 18.60 | 18.60 | 8.90% | 65 |
| Jul 1, 2026 | 17.42 | 17.42 | 17.04 | 17.08 | 17.08 | -1.04% | 24 |
| Jun 30, 2026 | 17.21 | 18.02 | 17.21 | 17.26 | 17.26 | 7.61% | 3,270 |
| Jun 29, 2026 | 15.90 | 16.26 | 15.76 | 16.04 | 16.04 | 33.78% | 1,447 |
| Jun 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 5 |
| Jun 11, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 1 |
| Jun 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.01% | 31 |
| Jun 9, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.50% | 1 |
| Apr 9, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.36% | 5 |
| Apr 7, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 4 |
| Apr 6, 2026 | 11.56 | 11.77 | 11.56 | 11.77 | 11.77 | 8.28% | 10 |