Universal Health Services, Inc. (BVMF:U1HS34)
Brazil · Delayed Price · Currency is BRL 292.32
+15.40 (5.56%)
At close: Feb 11, 2026
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 292.32 | 292.32 | 292.32 | 292.32 | 292.15 | 5.56% | 200 |
| Feb 10, 2026 | 276.92 | 276.92 | 276.92 | 276.92 | 276.75 | 6.08% | 200 |
| Jan 30, 2026 | 261.04 | 261.04 | 261.04 | 261.04 | 260.88 | -0.69% | 200 |
| Jan 28, 2026 | 262.86 | 262.86 | 262.86 | 262.86 | 262.70 | -3.61% | 200 |
| Jan 27, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.54 | 0.38% | 10 |
| Jan 23, 2026 | 271.66 | 271.66 | 271.66 | 271.66 | 271.50 | 0.81% | 450 |
| Jan 21, 2026 | 268.38 | 271.36 | 267.57 | 269.47 | 269.31 | 1.76% | 6,085 |
| Jan 19, 2026 | 264.81 | 264.81 | 264.81 | 264.81 | 264.65 | -0.43% | 1 |
| Jan 16, 2026 | 267.84 | 267.84 | 265.95 | 265.95 | 265.79 | -2.18% | 488 |
| Jan 15, 2026 | 271.89 | 271.89 | 271.89 | 271.89 | 271.73 | 0.34% | 40 |
| Jan 13, 2026 | 270.98 | 270.98 | 270.64 | 270.98 | 270.82 | -1.35% | 900 |
| Jan 12, 2026 | 274.68 | 274.68 | 274.68 | 274.68 | 274.52 | -3.99% | 4 |
| Jan 8, 2026 | 279.16 | 286.72 | 279.16 | 286.11 | 285.94 | 2.88% | 951 |
| Jan 7, 2026 | 284.00 | 284.00 | 278.10 | 278.10 | 277.93 | -11.86% | 3,149 |
| Dec 29, 2025 | 316.16 | 316.16 | 315.52 | 315.52 | 315.33 | 0.67% | 11 |
| Dec 26, 2025 | 313.10 | 314.84 | 313.10 | 313.41 | 313.22 | 0.35% | 2,236 |
| Dec 23, 2025 | 314.56 | 315.00 | 312.32 | 312.32 | 312.13 | -1.31% | 1,840 |
| Dec 22, 2025 | 316.16 | 316.48 | 316.16 | 316.48 | 316.29 | 1.78% | 11 |
| Dec 18, 2025 | 310.93 | 310.93 | 310.93 | 310.93 | 310.74 | 2.54% | 10 |
| Dec 15, 2025 | 302.10 | 303.24 | 302.10 | 303.24 | 303.06 | 1.08% | 600 |
| Dec 12, 2025 | 300.01 | 300.01 | 300.01 | 300.01 | 299.83 | -0.69% | 850 |
| Dec 11, 2025 | 301.20 | 302.10 | 300.90 | 302.10 | 301.92 | -0.36% | 2,432 |
| Dec 10, 2025 | 303.18 | 303.18 | 303.18 | 303.18 | 303.00 | -1.51% | 40 |
| Dec 8, 2025 | 307.83 | 307.83 | 307.83 | 307.83 | 307.65 | 1.22% | 2 |
| Dec 4, 2025 | 307.21 | 307.21 | 303.18 | 304.11 | 303.93 | -0.68% | 2,295 |
| Dec 3, 2025 | 307.45 | 307.53 | 304.65 | 306.20 | 306.02 | -7.70% | 7,224 |
| Nov 26, 2025 | 331.75 | 331.75 | 331.75 | 331.75 | 331.37 | 5.00% | 1 |
| Nov 24, 2025 | 315.95 | 315.95 | 315.95 | 315.95 | 315.59 | 5.74% | 800 |
| Nov 14, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | 298.46 | 0.06% | 30 |
| Nov 11, 2025 | 298.62 | 298.62 | 298.62 | 298.62 | 298.28 | -1.81% | 180 |
| Nov 6, 2025 | 304.11 | 304.11 | 304.11 | 304.11 | 303.76 | 0.57% | 1 |
| Nov 4, 2025 | 301.50 | 302.70 | 300.30 | 302.40 | 302.05 | 4.96% | 330 |
| Oct 24, 2025 | 286.16 | 288.12 | 286.16 | 288.12 | 287.79 | 2.08% | 160 |
| Oct 22, 2025 | 282.24 | 282.24 | 282.24 | 282.24 | 281.91 | 0.61% | 2 |
| Oct 21, 2025 | 278.88 | 280.53 | 278.88 | 280.53 | 280.21 | 0.90% | 131 |
| Oct 16, 2025 | 281.12 | 281.12 | 278.04 | 278.04 | 277.72 | 2.47% | 2 |
| Oct 1, 2025 | 270.54 | 271.89 | 268.44 | 271.35 | 271.04 | 2.24% | 1,373 |
| Sep 25, 2025 | 261.55 | 265.41 | 261.55 | 265.41 | 265.10 | 1.48% | 189 |
| Sep 24, 2025 | 261.55 | 261.55 | 261.55 | 261.55 | 261.25 | 5.04% | 400 |
| Sep 17, 2025 | 249.00 | 252.61 | 248.25 | 249.00 | 248.71 | -2.57% | 3,013 |
| Sep 12, 2025 | 258.44 | 258.44 | 255.58 | 255.58 | 255.29 | 2.44% | 209 |
| Sep 10, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.21 | -2.16% | 220 |
| Sep 5, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 254.71 | 0.20% | 1 |
| Sep 4, 2025 | 249.00 | 254.50 | 249.00 | 254.50 | 254.21 | 2.62% | 14 |
| Sep 3, 2025 | 246.40 | 248.00 | 246.40 | 248.00 | 247.71 | -1.00% | 6 |
| Sep 2, 2025 | 249.25 | 261.51 | 247.50 | 250.50 | 250.21 | -2.64% | 8,075 |
| Aug 29, 2025 | 256.00 | 257.30 | 256.00 | 257.30 | 256.82 | 4.26% | 2 |
| Aug 26, 2025 | 246.78 | 246.78 | 246.78 | 246.78 | 246.32 | -0.57% | 4 |
| Aug 25, 2025 | 256.29 | 256.29 | 248.20 | 248.20 | 247.74 | -2.19% | 2 |
| Aug 20, 2025 | 253.00 | 254.50 | 252.99 | 253.75 | 253.28 | 5.33% | 7,386 |