Uber Technologies, Inc. (BVMF:U1BE34)
Brazil · Delayed Price · Currency is BRL 111.40
-2.17 (-1.91%)
At close: Dec 23, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 114.71 | 114.71 | 111.20 | 111.40 | 111.40 | -1.91% | 4,464 |
| Dec 22, 2025 | 110.51 | 113.92 | 110.51 | 113.57 | 113.57 | 3.80% | 2,774 |
| Dec 19, 2025 | 110.36 | 110.64 | 107.92 | 109.41 | 109.41 | -0.86% | 3,119 |
| Dec 18, 2025 | 110.18 | 111.60 | 109.70 | 110.36 | 110.36 | 1.15% | 2,622 |
| Dec 17, 2025 | 111.57 | 111.57 | 108.87 | 109.10 | 109.10 | -0.65% | 5,948 |
| Dec 16, 2025 | 110.60 | 112.06 | 109.52 | 109.81 | 109.81 | -0.63% | 11,119 |
| Dec 15, 2025 | 113.27 | 116.15 | 109.94 | 110.51 | 110.51 | -4.39% | 20,042 |
| Dec 12, 2025 | 114.54 | 115.99 | 114.13 | 115.59 | 115.59 | 0.92% | 8,006 |
| Dec 11, 2025 | 116.70 | 116.70 | 112.98 | 114.54 | 114.54 | -0.87% | 7,747 |
| Dec 10, 2025 | 121.12 | 121.69 | 113.30 | 115.54 | 115.54 | -4.61% | 10,164 |
| Dec 9, 2025 | 126.24 | 126.67 | 120.85 | 121.12 | 121.12 | -2.86% | 72,879 |
| Dec 8, 2025 | 123.80 | 125.76 | 122.25 | 124.68 | 124.68 | 0.12% | 7,856 |
| Dec 5, 2025 | 120.69 | 126.22 | 120.69 | 124.53 | 124.53 | 3.34% | 13,467 |
| Dec 4, 2025 | 119.58 | 120.51 | 118.56 | 120.51 | 120.51 | -0.09% | 4,848 |
| Dec 3, 2025 | 117.76 | 121.00 | 117.76 | 120.62 | 120.62 | 2.74% | 14,538 |
| Dec 2, 2025 | 114.35 | 117.76 | 114.35 | 117.40 | 117.40 | 1.16% | 2,532 |
| Dec 1, 2025 | 115.57 | 116.79 | 114.33 | 116.05 | 116.05 | -0.41% | 35,496 |
| Nov 28, 2025 | 113.90 | 116.81 | 113.90 | 116.53 | 116.53 | 2.31% | 3,179 |
| Nov 27, 2025 | 115.00 | 115.00 | 113.81 | 113.90 | 113.90 | -0.28% | 335 |
| Nov 26, 2025 | 113.50 | 115.33 | 112.65 | 114.22 | 114.22 | 1.46% | 22,571 |
| Nov 25, 2025 | 112.93 | 113.08 | 111.10 | 112.58 | 112.58 | -0.31% | 9,973 |
| Nov 24, 2025 | 113.80 | 114.87 | 112.15 | 112.93 | 112.93 | 0.37% | 2,152 |
| Nov 21, 2025 | 117.45 | 117.45 | 110.45 | 112.51 | 112.51 | -5.68% | 41,615 |
| Nov 19, 2025 | 121.46 | 121.53 | 118.66 | 119.29 | 119.29 | -1.78% | 4,147 |
| Nov 18, 2025 | 121.55 | 123.13 | 119.28 | 121.45 | 121.45 | -0.89% | 8,287 |
| Nov 17, 2025 | 121.11 | 122.87 | 120.50 | 122.54 | 122.54 | 1.44% | 3,343 |
| Nov 14, 2025 | 121.00 | 122.28 | 118.65 | 120.80 | 120.80 | -0.89% | 14,997 |
| Nov 13, 2025 | 124.19 | 124.19 | 120.90 | 121.89 | 121.89 | -1.85% | 5,290 |
| Nov 12, 2025 | 125.00 | 125.77 | 123.40 | 124.19 | 124.19 | 0.48% | 17,329 |
| Nov 11, 2025 | 126.24 | 126.24 | 122.65 | 123.60 | 123.60 | -1.12% | 34,386 |
| Nov 10, 2025 | 124.09 | 125.00 | 122.81 | 125.00 | 125.00 | 2.02% | 6,771 |
| Nov 7, 2025 | 122.26 | 124.63 | 120.61 | 122.52 | 122.52 | -0.07% | 9,256 |
| Nov 6, 2025 | 125.00 | 125.00 | 121.15 | 122.61 | 122.61 | -1.87% | 16,249 |
| Nov 5, 2025 | 128.34 | 128.34 | 124.13 | 124.95 | 124.95 | -1.67% | 77,095 |
| Nov 4, 2025 | 128.81 | 128.83 | 121.57 | 127.07 | 127.07 | -5.52% | 102,273 |
| Nov 3, 2025 | 130.55 | 134.52 | 129.75 | 134.49 | 134.49 | 3.07% | 14,119 |
| Oct 31, 2025 | 131.69 | 132.07 | 129.44 | 130.48 | 130.48 | 0.37% | 3,118 |
| Oct 30, 2025 | 128.93 | 131.38 | 127.83 | 130.00 | 130.00 | 1.14% | 2,167 |
| Oct 29, 2025 | 128.00 | 128.93 | 126.52 | 128.53 | 128.53 | 0.41% | 3,757 |
| Oct 28, 2025 | 129.69 | 130.84 | 128.00 | 128.00 | 128.00 | -0.05% | 10,366 |
| Oct 27, 2025 | 128.00 | 129.65 | 126.80 | 128.06 | 128.06 | 0.64% | 20,939 |
| Oct 24, 2025 | 127.63 | 128.31 | 126.31 | 127.24 | 127.24 | 0.40% | 6,915 |
| Oct 23, 2025 | 125.50 | 128.05 | 124.90 | 126.73 | 126.73 | 2.20% | 5,260 |
| Oct 22, 2025 | 125.50 | 125.84 | 123.53 | 124.00 | 124.00 | -2.05% | 32,931 |
| Oct 21, 2025 | 124.71 | 127.41 | 124.71 | 126.59 | 126.59 | 0.72% | 17,140 |
| Oct 20, 2025 | 124.67 | 126.76 | 124.64 | 125.68 | 125.68 | 0.81% | 17,664 |
| Oct 17, 2025 | 126.71 | 126.71 | 123.75 | 124.67 | 124.67 | -0.66% | 11,826 |
| Oct 16, 2025 | 128.20 | 129.24 | 124.45 | 125.50 | 125.50 | -2.54% | 4,529 |
| Oct 15, 2025 | 130.20 | 131.63 | 128.20 | 128.77 | 128.77 | 0.11% | 3,077 |
| Oct 14, 2025 | 128.62 | 130.22 | 127.67 | 128.63 | 128.63 | 0.01% | 2,643 |