Skip to main content
logo
Uber Technologies, Inc. (BVMF:U1BE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
124.19
+0.59 (0.48%)
At close: Nov 12, 2025

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2025122.26124.59120.61122.52122.52-0.07%9,256
Nov 6, 2025125.00125.00121.15122.61122.61-1.87%16,249
Nov 5, 2025127.07128.34124.13124.95124.95-1.67%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%3,758
Oct 28, 2025129.69130.84128.00128.00128.00-0.05%10,381
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%32,945
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%4,680
Oct 15, 2025130.20131.63128.20128.77128.770.11%3,077
Oct 14, 2025128.62130.22127.67128.63128.630.01%2,703
Oct 13, 2025129.82130.05127.90128.62128.620.10%2,733
Oct 10, 2025128.08131.56127.90128.49128.49-0.63%2,617
Oct 9, 2025129.97133.29128.95129.30129.30-1.26%2,049
Oct 8, 2025132.06132.95129.96130.95130.950.02%1,497
Oct 7, 2025134.28134.28129.57130.92130.92-1.93%5,946
Oct 6, 2025130.56134.58128.87133.50133.503.28%6,424
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%3,651
Sep 30, 2025131.94132.09128.76130.37130.37-1.14%13,878
Sep 29, 2025129.71133.32129.71131.88131.881.19%1,826
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%17,621
Sep 23, 2025133.62133.75129.05129.30129.30-2.26%5,509
Sep 22, 2025130.83136.40130.08132.29132.291.11%14,140
Sep 19, 2025126.00131.19126.00130.84130.844.13%6,352
Sep 18, 2025124.05126.00124.00125.65125.651.72%6,132
Sep 17, 2025128.47128.47121.80123.53123.53-4.85%10,640
Sep 16, 2025131.82132.03128.45129.82129.82-1.00%5,133
Sep 15, 2025127.00131.13126.60131.13131.131.27%3,332
Sep 12, 2025128.04129.48125.98129.48129.481.84%706
Sep 11, 2025129.22129.48126.78127.14127.140.05%968
Sep 10, 2025129.38129.77126.65127.08127.08-1.53%15,478
Sep 9, 2025128.00129.21126.13129.05129.051.41%5,184
Sep 8, 2025124.00127.95123.36127.25127.252.18%10,057
Sep 5, 2025124.86124.86120.27124.54124.54-0.46%18,940
Sep 4, 2025126.00126.84124.32125.12125.12-0.99%3,501