Ultragenyx Pharmaceutical Inc. (BVMF:R2AR34)
Brazil · Delayed Price · Currency is BRL 8.53
-0.68 (-7.38%)
Last updated: Nov 6, 2026, 12:32 PM GMT-3
BVMF:R2AR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.83 | 8.87 | 8.53 | 8.53 | 8.53 | -7.38% | 6 |
| Nov 3, 2026 | 8.79 | 9.27 | 8.79 | 9.21 | 9.21 | 4.78% | 270 |
| Oct 30, 2026 | 9.04 | 9.05 | 8.79 | 8.79 | 8.79 | -3.93% | 52 |
| Oct 29, 2026 | 9.33 | 9.42 | 9.15 | 9.15 | 9.15 | -0.87% | 20 |
| Oct 28, 2026 | 8.66 | 9.26 | 8.66 | 9.23 | 9.23 | 4.41% | 1,531 |
| Oct 27, 2026 | 8.70 | 8.84 | 8.58 | 8.84 | 8.84 | 1.61% | 124 |
| Oct 26, 2026 | 8.59 | 8.70 | 8.59 | 8.70 | 8.70 | 21.17% | 420 |
| Oct 22, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.05% | 1 |
| Oct 20, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.01% | 3 |
| Oct 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.97% | 5 |
| Oct 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% | 1 |
| Oct 13, 2026 | 7.61 | 7.65 | 7.55 | 7.55 | 7.55 | -1.56% | 16 |
| Oct 9, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | 1.32% | 1,606 |
| Oct 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.07% | 1 |
| Oct 7, 2026 | 7.47 | 7.50 | 7.47 | 7.49 | 7.49 | 5.94% | 462 |
| Oct 6, 2026 | 7.22 | 7.22 | 7.07 | 7.07 | 7.07 | -4.97% | 57 |
| Oct 5, 2026 | 7.73 | 7.73 | 7.21 | 7.44 | 7.44 | -6.88% | 206 |
| Oct 2, 2026 | 7.94 | 7.99 | 7.93 | 7.99 | 7.99 | 6.96% | 292 |
| Sep 29, 2026 | 7.42 | 7.49 | 7.42 | 7.47 | 7.47 | 0.95% | 301 |
| Sep 28, 2026 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | - | 7 |
| Sep 25, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -2.12% | 135 |
| 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 |