United Airlines Holdings, Inc. (BVMF:U1AL34)
Brazil · Delayed Price · Currency is BRL 293.75
-5.35 (-1.79%)
At close: Aug 27, 2026
BVMF:U1AL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 295.86 | 295.86 | 293.75 | 293.75 | 293.75 | -1.79% | 12 |
| Aug 26, 2026 | 298.86 | 299.10 | 298.86 | 299.10 | 299.10 | 0.23% | 4 |
| Aug 25, 2026 | 298.00 | 298.41 | 294.00 | 298.41 | 298.41 | -11.28% | 71 |
| Aug 4, 2026 | 332.00 | 336.66 | 332.00 | 336.36 | 336.36 | 7.31% | 13 |
| Jul 30, 2026 | 313.46 | 313.46 | 313.46 | 313.46 | 313.46 | -1.07% | 3 |
| Jul 28, 2026 | 315.22 | 316.84 | 315.22 | 316.84 | 316.84 | 3.45% | 11 |
| Jul 27, 2026 | 310.65 | 310.65 | 304.38 | 306.26 | 306.26 | 4.97% | 113 |
| Jul 23, 2026 | 287.97 | 291.77 | 287.40 | 291.77 | 291.77 | -1.49% | 2,063 |
| Jul 22, 2026 | 296.97 | 296.97 | 296.19 | 296.19 | 296.19 | -2.24% | 51 |
| Jul 16, 2026 | 303.84 | 303.84 | 302.97 | 302.97 | 302.97 | -0.98% | 4 |
| Jul 15, 2026 | 306.90 | 306.90 | 305.96 | 305.96 | 305.96 | 0.63% | 535 |
| Jul 14, 2026 | 306.32 | 306.90 | 304.04 | 304.04 | 304.04 | -3.60% | 3,561 |
| Jul 13, 2026 | 317.86 | 317.86 | 315.18 | 315.40 | 315.40 | -2.06% | 594 |
| Jul 10, 2026 | 323.35 | 323.35 | 320.64 | 322.02 | 322.02 | -0.94% | 4,027 |
| Jul 9, 2026 | 325.06 | 325.06 | 325.06 | 325.06 | 325.06 | 0.45% | 15 |
| Jul 8, 2026 | 321.43 | 323.61 | 321.43 | 323.61 | 323.61 | -1.70% | 6 |
| Jul 7, 2026 | 330.48 | 330.49 | 329.21 | 329.21 | 329.21 | -7.01% | 549 |
| Jul 6, 2026 | 350.00 | 356.25 | 350.00 | 354.04 | 354.04 | 2.56% | 5 |
| Jul 2, 2026 | 344.78 | 345.20 | 344.78 | 345.20 | 345.20 | -2.53% | 502 |
| Jul 1, 2026 | 354.17 | 354.17 | 354.17 | 354.17 | 354.17 | -0.40% | 3 |
| Jun 30, 2026 | 352.44 | 356.26 | 352.44 | 355.59 | 355.59 | 1.31% | 532 |
| Jun 29, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.69% | 1 |
| Jun 26, 2026 | 352.40 | 353.84 | 352.40 | 353.45 | 353.45 | 1.82% | 505 |
| Jun 25, 2026 | 327.72 | 357.91 | 327.72 | 347.13 | 347.13 | 3.80% | 2,716 |
| Jun 24, 2026 | 330.58 | 337.28 | 330.58 | 334.41 | 334.41 | 6.21% | 906 |
| Jun 23, 2026 | 305.98 | 314.86 | 305.05 | 314.86 | 314.86 | 2.90% | 1,537 |
| Jun 22, 2026 | 305.00 | 306.30 | 303.20 | 305.98 | 305.98 | 2.50% | 12,009 |
| Jun 19, 2026 | 298.53 | 298.53 | 298.53 | 298.53 | 298.53 | -1.96% | 1 |
| Jun 18, 2026 | 306.31 | 308.40 | 304.50 | 304.50 | 304.50 | 3.04% | 9,579 |
| Jun 17, 2026 | 296.12 | 299.33 | 293.74 | 295.52 | 295.52 | -2.37% | 3,256 |
| Jun 16, 2026 | 306.90 | 306.90 | 302.68 | 302.68 | 302.68 | -1.40% | 502 |
| Jun 15, 2026 | 303.55 | 313.51 | 303.48 | 306.97 | 306.97 | 4.70% | 7,079 |
| Jun 12, 2026 | 285.42 | 293.48 | 285.42 | 293.20 | 293.20 | 4.73% | 12,565 |
| Jun 11, 2026 | 268.53 | 280.81 | 268.53 | 279.96 | 279.96 | -1.50% | 1,196 |
| 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 |