Skip to main content
logo
Uber Technologies, Inc. (BVMF:U1BE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
119.79
-0.83 (-0.69%)
At close: Dec 4, 2025

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025117.76121.00117.76120.62120.622.74%14,538
Dec 2, 2025114.35117.76114.35117.40117.401.16%2,532
Dec 1, 2025115.57116.79114.33116.05116.05-0.41%35,496
Nov 28, 2025113.90116.81113.90116.53116.532.31%3,179
Nov 27, 2025115.00115.00113.81113.90113.90-0.28%335
Nov 26, 2025113.50115.33112.65114.22114.221.46%22,571
Nov 25, 2025112.93113.08111.10112.58112.58-0.31%9,973
Nov 24, 2025113.80114.87112.15112.93112.930.37%2,152
Nov 21, 2025117.45117.45110.45112.51112.51-5.68%41,615
Nov 19, 2025121.46121.53118.66119.29119.29-1.78%4,147
Nov 18, 2025121.55123.13119.28121.45121.45-0.89%8,287
Nov 17, 2025121.11122.87120.50122.54122.541.44%3,343
Nov 14, 2025121.00122.28118.65120.80120.80-0.89%14,997
Nov 13, 2025124.19124.19120.90121.89121.89-1.85%5,290
Nov 12, 2025125.00125.77123.40124.19124.190.48%17,329
Nov 11, 2025126.24126.24122.65123.60123.60-1.12%34,386
Nov 10, 2025124.09125.00122.81125.00125.002.02%6,771
Nov 7, 2025122.26124.63120.61122.52122.52-0.07%9,256
Nov 6, 2025125.00125.00121.15122.61122.61-1.87%16,249
Nov 5, 2025128.34128.34124.13124.95124.95-1.67%77,095
Nov 4, 2025128.81128.83121.57127.07127.07-5.52%102,273
Nov 3, 2025130.55134.52129.75134.49134.493.07%14,119
Oct 31, 2025131.69132.07129.44130.48130.480.37%3,118
Oct 30, 2025128.93131.38127.83130.00130.001.14%2,167
Oct 29, 2025128.00128.93126.52128.53128.530.41%3,757
Oct 28, 2025129.69130.84128.00128.00128.00-0.05%10,366
Oct 27, 2025128.00129.65126.80128.06128.060.64%20,939
Oct 24, 2025127.63128.31126.31127.24127.240.40%6,915
Oct 23, 2025125.50128.05124.90126.73126.732.20%5,260
Oct 22, 2025125.50125.84123.53124.00124.00-2.05%32,931
Oct 21, 2025124.71127.41124.71126.59126.590.72%17,140
Oct 20, 2025124.67126.76124.64125.68125.680.81%17,664
Oct 17, 2025126.71126.71123.75124.67124.67-0.66%11,826
Oct 16, 2025128.20129.24124.45125.50125.50-2.54%4,529
Oct 15, 2025130.20131.63128.20128.77128.770.11%3,077
Oct 14, 2025128.62130.22127.67128.63128.630.01%2,643
Oct 13, 2025129.82130.05127.90128.62128.620.10%2,732
Oct 10, 2025128.08131.87127.90128.49128.49-0.63%2,617
Oct 9, 2025129.97133.29128.95129.30129.30-1.26%2,049
Oct 8, 2025132.06132.95129.96130.95130.950.02%1,491
Oct 7, 2025134.28134.28129.57130.92130.92-1.93%5,941
Oct 6, 2025130.56134.58128.87133.50133.503.28%6,414
Oct 3, 2025129.05131.62128.71129.26129.260.41%4,021
Oct 2, 2025128.86129.16126.57128.73128.730.12%2,800
Oct 1, 2025130.37131.54128.41128.58128.58-1.37%2,651
Sep 30, 2025131.94132.09128.76130.37130.37-1.14%13,878
Sep 29, 2025129.71133.32129.71131.88131.881.19%1,706
Sep 26, 2025131.16131.50129.70130.33130.33-0.45%1,676
Sep 25, 2025127.44131.16127.44130.92130.920.67%472
Sep 24, 2025129.01132.43128.72130.05130.050.58%17,614