Under Armour, Inc. (BVMF:U1AI34)
Brazil · Delayed Price · Currency is BRL 38.04
+4.50 (13.42%)
At close: Feb 6, 2026
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 34.48 | 38.04 | 34.48 | 38.04 | 38.04 | 13.42% | 48 |
| Feb 5, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.93% | 16 |
| Feb 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.33% | 16 |
| Jan 22, 2026 | 32.17 | 32.79 | 32.17 | 32.78 | 32.78 | 3.02% | 103 |
| Jan 21, 2026 | 30.98 | 31.82 | 30.98 | 31.82 | 31.82 | 10.49% | 1,011 |
| Jan 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | 34 |
| Jan 12, 2026 | 28.64 | 28.90 | 28.64 | 28.90 | 28.90 | -2.36% | 13 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 4.85% | 26 |
| Jan 5, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.55% | 1 |
| Jan 2, 2026 | 27.73 | 27.87 | 26.83 | 27.80 | 27.80 | 1.28% | 112 |
| Dec 30, 2025 | 26.10 | 27.45 | 26.10 | 27.45 | 27.45 | 9.15% | 132 |
| Dec 29, 2025 | 24.70 | 25.20 | 24.70 | 25.15 | 25.15 | 1.82% | 413 |
| Dec 26, 2025 | 24.19 | 24.70 | 24.19 | 24.70 | 24.70 | 1.48% | 4 |
| Dec 23, 2025 | 24.70 | 24.70 | 24.34 | 24.34 | 24.34 | 0.75% | 2 |
| Dec 22, 2025 | 23.84 | 24.16 | 23.84 | 24.16 | 24.16 | 1.34% | 151 |
| Dec 19, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.25% | 5 |
| Dec 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 6.32% | 2 |
| Dec 15, 2025 | 21.60 | 22.52 | 21.60 | 22.48 | 22.48 | 0.36% | 153 |
| Dec 12, 2025 | 22.54 | 22.54 | 22.40 | 22.40 | 22.40 | -2.27% | 2 |
| Dec 11, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.46% | 1 |
| Dec 10, 2025 | 23.20 | 23.26 | 23.20 | 23.26 | 23.26 | 2.74% | 11 |
| Dec 9, 2025 | 22.80 | 22.80 | 22.64 | 22.64 | 22.64 | -0.96% | 14 |
| Dec 8, 2025 | 23.84 | 23.84 | 22.86 | 22.86 | 22.86 | -2.97% | 339 |
| Dec 5, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.72% | 100 |
| Dec 4, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.76% | 1 |
| Dec 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.59% | 20 |
| Nov 27, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.21% | 1 |
| Nov 26, 2025 | 24.04 | 24.04 | 23.85 | 23.98 | 23.98 | 3.72% | 3 |
| Nov 25, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 4.85% | 1 |
| Nov 24, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.77% | 1 |
| Nov 21, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.74% | 1 |
| Nov 19, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.11% | 1 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | 5 |
| Nov 17, 2025 | 22.72 | 22.72 | 21.90 | 21.90 | 21.90 | -4.87% | 33 |
| Nov 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.54% | 1 |
| Nov 13, 2025 | 24.38 | 24.38 | 23.62 | 23.62 | 23.62 | -3.04% | 400 |
| Nov 12, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 7.55% | 1 |
| Nov 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.61% | 4 |
| Nov 10, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.46% | 8 |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.34% | 1 |
| Nov 6, 2025 | 23.14 | 23.52 | 23.14 | 23.52 | 23.52 | 1.64% | 9 |
| Nov 5, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.60% | 10 |
| Nov 4, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.27% | 1 |
| Nov 3, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -2.84% | 1 |
| Oct 31, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.04% | 1 |
| Oct 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | 1 |
| Oct 29, 2025 | 24.62 | 24.62 | 24.00 | 24.00 | 24.00 | -1.84% | 7 |
| Oct 28, 2025 | 24.78 | 24.78 | 24.45 | 24.45 | 24.45 | -2.98% | 67 |
| Oct 27, 2025 | 24.67 | 25.29 | 24.67 | 25.20 | 25.20 | 0.08% | 31 |
| Oct 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.48% | 16 |