Skip to main content
logo
Uber Technologies, Inc. (BVMF:U1BE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
113.85
+0.98 (0.87%)
At close: Jan 16, 2026

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026113.54113.85112.00113.85113.850.87%15,926
Jan 15, 2026114.81116.11111.02112.87112.87-0.70%6,208
Jan 14, 2026113.90115.60112.41113.67113.67-0.84%2,817
Jan 13, 2026112.72115.59112.71114.63114.631.08%9,536
Jan 12, 2026114.14114.52112.80113.40113.40-0.89%6,178
Jan 9, 2026117.76118.04113.78114.42114.42-3.99%9,287
Jan 8, 2026117.13119.17115.00119.17119.172.76%11,618
Jan 7, 2026116.15118.17115.35115.97115.970.84%43,692
Jan 6, 2026110.50115.04109.30115.00115.005.12%16,050
Jan 5, 2026113.21113.21108.08109.40109.40-3.37%17,255
Jan 2, 2026112.88113.67110.75113.21113.210.28%5,369
Dec 30, 2025112.70113.18112.24112.89112.89-0.54%810
Dec 29, 2025112.67114.21112.52113.50113.501.95%9,899
Dec 26, 2025113.02113.02111.33111.33111.33-0.06%2,950
Dec 23, 2025114.71114.71111.20111.40111.40-1.91%4,464
Dec 22, 2025110.51113.92110.51113.57113.573.80%2,774
Dec 19, 2025110.36110.64107.92109.41109.41-0.86%3,119
Dec 18, 2025110.18111.60109.70110.36110.361.15%2,622
Dec 17, 2025111.57111.57108.87109.10109.10-0.65%5,948
Dec 16, 2025110.60112.06109.52109.81109.81-0.63%11,119
Dec 15, 2025113.27116.15109.94110.51110.51-4.39%20,042
Dec 12, 2025114.54115.99114.13115.59115.590.92%8,006
Dec 11, 2025116.70116.70112.98114.54114.54-0.87%7,747
Dec 10, 2025121.12121.69113.30115.54115.54-4.61%10,164
Dec 9, 2025126.24126.67120.85121.12121.12-2.86%72,879
Dec 8, 2025123.80125.76122.25124.68124.680.12%7,856
Dec 5, 2025120.69126.22120.69124.53124.533.34%13,467
Dec 4, 2025119.58120.51118.56120.51120.51-0.09%4,848
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