United Airlines Holdings, Inc. (BVMF:U1AL34)
Brazil · Delayed Price · Currency is BRL 284.21
+10.21 (3.73%)
At close: Jun 9, 2026
BVMF:U1AL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 277.55 | 286.40 | 274.96 | 284.21 | 284.21 | 3.73% | 623 |
| Jun 8, 2026 | 272.83 | 274.00 | 269.08 | 274.00 | 274.00 | 0.43% | 512 |
| Jun 5, 2026 | 269.91 | 272.83 | 269.91 | 272.83 | 272.83 | 1.51% | 12,208 |
| Jun 3, 2026 | 269.19 | 269.40 | 268.77 | 268.77 | 268.77 | -1.90% | 1,554 |
| Jun 2, 2026 | 274.45 | 274.82 | 273.62 | 273.98 | 273.98 | -2.49% | 55 |
| Jun 1, 2026 | 286.69 | 286.69 | 274.68 | 280.98 | 280.98 | -3.78% | 4,051 |
| May 29, 2026 | 293.15 | 297.50 | 292.03 | 292.03 | 292.03 | 1.08% | 19,810 |
| May 28, 2026 | 287.26 | 288.92 | 285.60 | 288.92 | 288.92 | 1.59% | 1,003 |
| May 27, 2026 | 274.00 | 287.10 | 274.00 | 284.41 | 284.41 | 7.30% | 20,622 |
| May 26, 2026 | 262.75 | 267.00 | 262.75 | 265.05 | 265.05 | 3.55% | 8,154 |
| May 25, 2026 | 254.80 | 255.97 | 254.80 | 255.97 | 255.97 | 2.26% | 100 |
| May 22, 2026 | 251.04 | 251.05 | 249.26 | 250.32 | 250.32 | 1.85% | 508 |
| May 21, 2026 | 245.78 | 245.78 | 245.78 | 245.78 | 245.78 | - | 110 |
| May 20, 2026 | 240.62 | 245.78 | 240.62 | 245.78 | 245.78 | 6.63% | 1,203 |
| May 18, 2026 | 236.88 | 236.88 | 230.50 | 230.50 | 230.50 | -3.18% | 600 |
| May 15, 2026 | 238.08 | 238.08 | 238.08 | 238.08 | 238.08 | - | 1 |
| May 14, 2026 | 237.50 | 239.70 | 237.50 | 238.08 | 238.08 | 0.80% | 1,800 |
| May 13, 2026 | 233.12 | 236.20 | 233.12 | 236.20 | 236.20 | 1.45% | 524 |
| May 12, 2026 | 232.39 | 232.83 | 232.32 | 232.83 | 232.83 | -5.57% | 156 |
| May 8, 2026 | 245.84 | 246.59 | 245.65 | 246.57 | 246.57 | -1.36% | 160 |
| May 7, 2026 | 248.57 | 249.97 | 248.57 | 249.97 | 249.97 | 9.84% | 504 |
| May 5, 2026 | 227.58 | 227.58 | 227.58 | 227.58 | 227.58 | -1.07% | 1 |
| May 4, 2026 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 2.60% | 1 |
| Apr 30, 2026 | 224.23 | 224.23 | 224.23 | 224.23 | 224.23 | -1.79% | 1 |
| Apr 27, 2026 | 228.36 | 228.36 | 228.32 | 228.32 | 228.32 | -1.67% | 500 |
| Apr 24, 2026 | 230.65 | 232.19 | 230.65 | 232.19 | 232.19 | 2.74% | 1,200 |
| Apr 23, 2026 | 226.28 | 231.18 | 222.32 | 226.00 | 226.00 | 0.44% | 3,436 |
| Apr 22, 2026 | 227.25 | 227.52 | 225.00 | 225.00 | 225.00 | -9.82% | 3,154 |
| Apr 20, 2026 | 249.99 | 255.84 | 247.01 | 249.49 | 249.49 | -3.02% | 473 |
| Apr 17, 2026 | 256.23 | 263.76 | 256.23 | 257.27 | 257.27 | 8.19% | 2,558 |
| Apr 16, 2026 | 237.50 | 237.80 | 237.30 | 237.80 | 237.80 | -1.63% | 1,806 |
| Apr 10, 2026 | 241.91 | 241.91 | 241.75 | 241.75 | 241.75 | -0.86% | 1,501 |
| Apr 9, 2026 | 242.50 | 243.84 | 240.15 | 243.84 | 243.84 | -1.85% | 2,027 |
| Apr 8, 2026 | 251.26 | 260.11 | 248.43 | 248.43 | 248.43 | 7.97% | 1,617 |
| Apr 7, 2026 | 228.62 | 230.46 | 228.62 | 230.10 | 230.10 | -2.17% | 2,081 |
| Apr 6, 2026 | 234.70 | 235.21 | 234.45 | 235.21 | 235.21 | -1.19% | 1,528 |
| Apr 2, 2026 | 229.30 | 238.04 | 229.30 | 238.04 | 238.04 | -3.76% | 2,003 |
| Apr 1, 2026 | 249.52 | 249.52 | 246.00 | 247.33 | 247.33 | 5.85% | 1,033 |
| Mar 31, 2026 | 228.50 | 233.66 | 228.00 | 233.66 | 233.66 | 2.82% | 2,027 |
| Mar 30, 2026 | 231.47 | 231.47 | 227.25 | 227.25 | 227.25 | -1.82% | 525 |
| Mar 27, 2026 | 239.00 | 239.00 | 231.47 | 231.47 | 231.47 | -4.32% | 2,002 |
| Mar 26, 2026 | 238.50 | 243.15 | 238.25 | 241.93 | 241.93 | -0.85% | 2,028 |
| Mar 25, 2026 | 248.75 | 248.75 | 244.01 | 244.01 | 244.01 | 0.59% | 536 |
| Mar 24, 2026 | 242.76 | 242.76 | 242.58 | 242.58 | 242.58 | -3.47% | 11 |
| Mar 23, 2026 | 251.29 | 251.29 | 251.29 | 251.29 | 251.29 | 5.04% | 1 |
| Mar 20, 2026 | 239.24 | 239.24 | 239.24 | 239.24 | 239.24 | -1.14% | 2 |
| Mar 18, 2026 | 244.57 | 244.57 | 242.00 | 242.00 | 242.00 | -0.26% | 12 |
| Mar 17, 2026 | 242.16 | 243.03 | 240.48 | 242.64 | 242.64 | 2.66% | 68 |
| Mar 16, 2026 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 3.91% | 1 |
| Mar 13, 2026 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | 0.31% | 200 |