United Airlines Holdings, Inc. (BVMF:U1AL34)
Brazil · Delayed Price · Currency is BRL 290.51
+2.94 (1.02%)
At close: Feb 27, 2026
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | 1.02% | 4 |
| Feb 24, 2026 | 284.00 | 287.57 | 284.00 | 287.57 | 287.57 | -0.23% | 1,001 |
| Feb 20, 2026 | 285.82 | 288.24 | 285.82 | 288.24 | 288.24 | -4.99% | 504 |
| Feb 18, 2026 | 303.38 | 303.38 | 303.38 | 303.38 | 303.38 | 6.31% | 2 |
| Feb 13, 2026 | 286.45 | 286.45 | 285.38 | 285.38 | 285.38 | -3.23% | 193 |
| Feb 11, 2026 | 301.40 | 301.62 | 293.39 | 294.90 | 294.90 | -2.47% | 20 |
| Feb 9, 2026 | 299.95 | 303.22 | 299.05 | 302.38 | 302.38 | -0.37% | 110 |
| Feb 6, 2026 | 301.74 | 304.56 | 301.50 | 303.49 | 303.49 | 12.61% | 68 |
| Jan 30, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.42% | 6 |
| Jan 29, 2026 | 268.04 | 270.66 | 268.04 | 268.37 | 268.37 | -1.45% | 67 |
| Jan 27, 2026 | 288.07 | 288.07 | 272.33 | 272.33 | 272.33 | -3.77% | 114 |
| Jan 26, 2026 | 279.23 | 283.00 | 279.23 | 283.00 | 283.00 | -4.65% | 220 |
| Jan 22, 2026 | 297.51 | 297.51 | 296.79 | 296.79 | 296.79 | 0.49% | 301 |
| Jan 21, 2026 | 301.15 | 303.00 | 295.35 | 295.35 | 295.35 | 1.01% | 387 |
| Jan 20, 2026 | 301.11 | 301.12 | 292.40 | 292.40 | 292.40 | -4.38% | 2,788 |
| Jan 16, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - | 5 |
| Jan 14, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | -2.45% | 20 |
| Jan 13, 2026 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | 1.55% | 45 |
| Jan 12, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -1.53% | 15 |
| Jan 9, 2026 | 312.10 | 313.50 | 312.10 | 313.50 | 313.50 | 0.80% | 1,069 |
| Jan 8, 2026 | 315.63 | 315.63 | 311.00 | 311.00 | 311.00 | -1.47% | 20 |
| Jan 7, 2026 | 318.72 | 319.36 | 315.63 | 315.63 | 315.63 | 2.23% | 1,058 |
| Dec 30, 2025 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | -0.05% | 5 |
| Dec 29, 2025 | 308.92 | 308.92 | 308.92 | 308.92 | 308.92 | -1.93% | 30 |
| Dec 26, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.48% | 10 |
| Dec 23, 2025 | 316.55 | 316.55 | 313.00 | 313.50 | 313.50 | -3.27% | 64 |
| Dec 22, 2025 | 316.00 | 324.11 | 314.75 | 324.11 | 324.11 | 3.98% | 41 |
| Dec 19, 2025 | 311.69 | 311.69 | 311.69 | 311.69 | 311.69 | 0.54% | 20 |
| Dec 18, 2025 | 310.02 | 310.02 | 310.02 | 310.02 | 310.02 | 2.04% | 10 |
| Dec 17, 2025 | 308.77 | 308.78 | 303.23 | 303.82 | 303.82 | 5.13% | 59 |
| Dec 11, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -1.82% | 4 |
| Dec 10, 2025 | 287.99 | 294.35 | 287.15 | 294.35 | 294.35 | 13.87% | 766 |
| Nov 24, 2025 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.67% | 7 |
| Nov 10, 2025 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | -0.48% | 20 |
| Nov 3, 2025 | 258.02 | 258.02 | 258.02 | 258.02 | 258.02 | -0.02% | 2 |
| Oct 29, 2025 | 258.00 | 258.06 | 258.00 | 258.06 | 258.06 | -2.98% | 117 |
| Oct 27, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -1.49% | 17 |
| Oct 21, 2025 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | 1.03% | 5 |
| Oct 16, 2025 | 264.61 | 267.26 | 264.61 | 267.26 | 267.26 | -5.37% | 32 |
| Oct 14, 2025 | 274.00 | 282.42 | 274.00 | 282.42 | 282.42 | 5.08% | 540 |
| Oct 13, 2025 | 268.21 | 268.76 | 268.21 | 268.76 | 268.76 | -0.22% | 2 |
| Oct 10, 2025 | 280.77 | 280.77 | 266.76 | 269.35 | 269.35 | -0.29% | 146 |
| Oct 9, 2025 | 276.11 | 276.11 | 270.13 | 270.13 | 270.13 | 3.90% | 21 |
| Oct 8, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.66% | 5 |
| Oct 7, 2025 | 257.00 | 258.30 | 257.00 | 258.30 | 258.30 | 3.01% | 40 |
| Oct 2, 2025 | 250.00 | 250.75 | 250.00 | 250.75 | 250.75 | -0.97% | 30 |
| Oct 1, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -3.18% | 15 |
| Sep 29, 2025 | 261.52 | 261.52 | 261.52 | 261.52 | 261.52 | -5.56% | 2 |
| Sep 24, 2025 | 275.52 | 276.92 | 275.52 | 276.92 | 276.92 | -1.40% | 24 |
| Sep 18, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 1.40% | 3 |