Universal Health Services, Inc. (BVMF:U1HS34)
Brazil · Delayed Price · Currency is BRL 331.75
+15.80 (5.00%)
At close: Nov 26, 2025
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 307.21 | 307.21 | 303.80 | 303.80 | 303.80 | -0.78% | 2,158 |
| Dec 3, 2025 | 307.45 | 307.53 | 304.65 | 306.20 | 306.20 | -7.70% | 7,224 |
| Nov 26, 2025 | 331.75 | 331.75 | 331.75 | 331.75 | 331.57 | 5.00% | 1 |
| Nov 24, 2025 | 315.95 | 315.95 | 315.95 | 315.95 | 315.78 | 5.74% | 800 |
| Nov 14, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | 298.64 | 0.06% | 30 |
| Nov 11, 2025 | 298.62 | 298.62 | 298.62 | 298.62 | 298.46 | -1.81% | 180 |
| Nov 6, 2025 | 304.11 | 304.11 | 304.11 | 304.11 | 303.94 | 0.57% | 1 |
| Nov 4, 2025 | 301.50 | 302.70 | 300.30 | 302.40 | 302.24 | 4.96% | 330 |
| Oct 24, 2025 | 286.16 | 288.12 | 286.16 | 288.12 | 287.96 | 2.08% | 160 |
| Oct 22, 2025 | 282.24 | 282.24 | 282.24 | 282.24 | 282.09 | 0.61% | 2 |
| Oct 21, 2025 | 278.88 | 280.53 | 278.88 | 280.53 | 280.38 | 0.90% | 131 |
| Oct 16, 2025 | 281.12 | 281.12 | 278.04 | 278.04 | 277.89 | 2.47% | 2 |
| Oct 1, 2025 | 270.54 | 271.89 | 268.44 | 271.35 | 271.20 | 2.24% | 1,373 |
| Sep 25, 2025 | 261.55 | 265.41 | 261.55 | 265.41 | 265.27 | 1.48% | 189 |
| Sep 24, 2025 | 261.55 | 261.55 | 261.55 | 261.55 | 261.41 | 5.04% | 400 |
| Sep 17, 2025 | 249.00 | 252.61 | 248.25 | 249.00 | 248.86 | -2.57% | 3,013 |
| Sep 12, 2025 | 258.44 | 258.44 | 255.58 | 255.58 | 255.44 | 2.44% | 209 |
| Sep 10, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.36 | -2.16% | 220 |
| Sep 5, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 254.86 | 0.20% | 1 |
| Sep 4, 2025 | 249.00 | 254.50 | 249.00 | 254.50 | 254.36 | 2.62% | 14 |
| Sep 3, 2025 | 246.40 | 248.00 | 246.40 | 248.00 | 247.87 | -1.00% | 6 |
| Sep 2, 2025 | 249.25 | 261.51 | 247.50 | 250.50 | 250.36 | -2.64% | 8,075 |
| Aug 29, 2025 | 256.00 | 257.30 | 256.00 | 257.30 | 256.98 | 4.26% | 2 |
| Aug 26, 2025 | 246.78 | 246.78 | 246.78 | 246.78 | 246.47 | -0.57% | 4 |
| Aug 25, 2025 | 256.29 | 256.29 | 248.20 | 248.20 | 247.89 | -2.19% | 2 |
| Aug 20, 2025 | 253.00 | 254.50 | 252.99 | 253.75 | 253.44 | 5.33% | 7,386 |
| Aug 18, 2025 | 242.64 | 242.64 | 240.90 | 240.90 | 240.60 | -0.22% | 6 |
| Aug 15, 2025 | 237.00 | 241.92 | 237.00 | 241.44 | 241.14 | 12.61% | 7,070 |
| Jul 25, 2025 | 214.41 | 214.41 | 214.41 | 214.41 | 214.14 | -0.27% | 100 |
| Jul 24, 2025 | 218.25 | 218.25 | 215.00 | 215.00 | 214.73 | -4.44% | 103 |
| Jul 22, 2025 | 233.00 | 233.00 | 225.00 | 225.00 | 224.72 | -10.00% | 7 |
| Jul 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.69 | -2.72% | 1 |
| Jul 2, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 256.68 | 5.31% | 1 |
| Jun 25, 2025 | 244.05 | 244.05 | 244.05 | 244.05 | 243.75 | 2.97% | 4 |
| Jun 24, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 236.71 | 1.50% | 1 |
| Jun 17, 2025 | 232.30 | 233.49 | 232.30 | 233.49 | 233.20 | 2.75% | 3 |
| Jun 16, 2025 | 239.76 | 239.76 | 227.24 | 227.24 | 226.96 | -4.39% | 6 |
| Jun 12, 2025 | 237.67 | 237.67 | 237.67 | 237.67 | 237.38 | -0.66% | 1 |
| Jun 10, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 238.95 | -2.74% | 4 |