Universal Health Services, Inc. (BVMF:U1HS34)
Brazil · Delayed Price · Currency is BRL 220.35
-1.90 (-0.85%)
At close: Sep 1, 2026
BVMF:U1HS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 222.20 | 222.20 | 220.35 | 220.35 | 220.35 | -0.78% | 158 |
| Aug 27, 2026 | 226.89 | 226.89 | 222.25 | 222.25 | 222.08 | -3.55% | 2 |
| Aug 26, 2026 | 230.92 | 231.09 | 230.44 | 230.44 | 230.26 | 3.39% | 650 |
| Aug 18, 2026 | 222.89 | 222.89 | 222.89 | 222.89 | 222.72 | 3.05% | 4 |
| Jul 29, 2026 | 214.00 | 216.30 | 214.00 | 216.30 | 216.13 | 3.99% | 61 |
| Jul 28, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.84 | 0.97% | 40 |
| Jul 27, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.84 | 7.92% | 30 |
| Jul 23, 2026 | 188.75 | 190.89 | 188.75 | 190.89 | 190.74 | 1.00% | 600 |
| Jul 22, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.85 | -2.07% | 10 |
| Jul 16, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 192.85 | 2.80% | 20 |
| Jul 15, 2026 | 185.00 | 187.74 | 185.00 | 187.74 | 187.60 | 2.59% | 140 |
| Jul 14, 2026 | 187.50 | 187.50 | 183.00 | 183.00 | 182.86 | -7.85% | 520 |
| Jul 13, 2026 | 198.80 | 198.80 | 198.60 | 198.60 | 198.45 | 0.20% | 600 |
| Jul 10, 2026 | 198.00 | 198.20 | 198.00 | 198.20 | 198.05 | 0.10% | 600 |
| Jul 9, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.85 | - | 25 |
| Jul 8, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.85 | -5.26% | 25 |
| Jul 7, 2026 | 208.39 | 209.00 | 208.39 | 209.00 | 208.84 | 1.46% | 250 |
| Jul 2, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.84 | 5.10% | 50 |
| Jul 1, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.85 | 1.55% | 50 |
| Jun 30, 2026 | 191.49 | 193.00 | 191.49 | 193.00 | 192.85 | 1.58% | 20 |
| Jun 29, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.85 | -0.05% | 32 |
| Jun 24, 2026 | 190.10 | 191.52 | 190.07 | 190.10 | 189.95 | 6.97% | 780 |
| Jun 2, 2026 | 177.89 | 177.89 | 177.89 | 177.89 | 177.58 | -1.17% | 3 |
| Jun 1, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.69 | -5.26% | 2 |
| May 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.67 | -5.00% | 1 |
| May 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.65 | -6.63% | 100 |
| May 18, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.83 | 0.09% | 200 |
| May 14, 2026 | 214.20 | 214.20 | 214.00 | 214.00 | 213.63 | - | 220 |
| May 13, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.63 | 1.90% | 30 |
| May 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.63 | - | 10 |
| Apr 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.63 | 2.96% | 30 |
| Apr 28, 2026 | 215.00 | 215.00 | 203.96 | 203.96 | 203.60 | -8.21% | 62 |
| Apr 27, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.81 | -1.13% | 8 |
| Apr 20, 2026 | 224.74 | 224.74 | 224.74 | 224.74 | 224.35 | -1.00% | 3 |
| Apr 14, 2026 | 227.01 | 227.01 | 227.01 | 227.01 | 226.61 | 0.41% | 300 |
| Apr 13, 2026 | 225.00 | 226.09 | 225.00 | 226.09 | 225.69 | -3.79% | 320 |
| Apr 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 234.59 | -2.79% | 20 |
| Mar 24, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.33 | -1.73% | 300 |
| Mar 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.57 | 3.30% | 300 |