Universal Health Services, Inc. (BVMF:U1HS34)
Brazil · Delayed Price · Currency is BRL 193.00
+5.26 (2.80%)
At close: Jul 16, 2026
BVMF:U1HS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2.80% | 20 |
| Jul 15, 2026 | 185.00 | 187.74 | 185.00 | 187.74 | 187.74 | 2.59% | 140 |
| Jul 14, 2026 | 187.50 | 187.50 | 183.00 | 183.00 | 183.00 | -7.85% | 520 |
| Jul 13, 2026 | 198.80 | 198.80 | 198.60 | 198.60 | 198.60 | 0.20% | 600 |
| Jul 10, 2026 | 198.00 | 198.20 | 198.00 | 198.20 | 198.20 | 0.10% | 600 |
| Jul 9, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 25 |
| Jul 8, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -5.26% | 25 |
| Jul 7, 2026 | 208.39 | 209.00 | 208.39 | 209.00 | 209.00 | 1.46% | 250 |
| Jul 2, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 5.10% | 50 |
| Jul 1, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.55% | 50 |
| Jun 30, 2026 | 191.49 | 193.00 | 191.49 | 193.00 | 193.00 | 1.58% | 20 |
| Jun 29, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.05% | 32 |
| Jun 24, 2026 | 190.10 | 191.52 | 190.07 | 190.10 | 190.10 | 6.97% | 780 |
| Jun 2, 2026 | 177.89 | 177.89 | 177.89 | 177.89 | 177.72 | -1.17% | 3 |
| Jun 1, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.82 | -5.26% | 2 |
| May 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.81 | -5.00% | 1 |
| May 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.80 | -6.63% | 100 |
| May 18, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.99 | 0.09% | 200 |
| May 14, 2026 | 214.20 | 214.20 | 214.00 | 214.00 | 213.79 | - | 220 |
| May 13, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.79 | 1.90% | 30 |
| May 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.79 | - | 10 |
| Apr 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.79 | 2.96% | 30 |
| Apr 28, 2026 | 215.00 | 215.00 | 203.96 | 203.96 | 203.76 | -8.21% | 62 |
| Apr 27, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.98 | -1.13% | 8 |
| Apr 20, 2026 | 224.74 | 224.74 | 224.74 | 224.74 | 224.52 | -1.00% | 3 |
| Apr 14, 2026 | 227.01 | 227.01 | 227.01 | 227.01 | 226.79 | 0.41% | 300 |
| Apr 13, 2026 | 225.00 | 226.09 | 225.00 | 226.09 | 225.87 | -3.79% | 320 |
| Apr 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 234.77 | -2.79% | 20 |
| Mar 24, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.51 | -1.73% | 300 |
| Mar 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.76 | 3.30% | 300 |
| Mar 9, 2026 | 240.79 | 240.79 | 238.15 | 238.15 | 237.92 | -18.48% | 5 |
| Feb 11, 2026 | 292.32 | 292.32 | 292.32 | 292.32 | 291.86 | 5.56% | 200 |
| Feb 10, 2026 | 276.92 | 276.92 | 276.92 | 276.92 | 276.48 | 6.08% | 200 |
| Jan 30, 2026 | 261.04 | 261.04 | 261.04 | 261.04 | 260.63 | -0.69% | 200 |
| Jan 28, 2026 | 262.86 | 262.86 | 262.86 | 262.86 | 262.45 | -3.61% | 200 |
| Jan 27, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.27 | 0.38% | 10 |
| Jan 23, 2026 | 271.66 | 271.66 | 271.66 | 271.66 | 271.23 | 0.81% | 450 |
| Jan 21, 2026 | 268.38 | 271.36 | 267.57 | 269.47 | 269.04 | 1.76% | 6,085 |
| Jan 19, 2026 | 264.81 | 264.81 | 264.81 | 264.81 | 264.39 | -0.43% | 1 |
| Jan 16, 2026 | 267.84 | 267.84 | 265.95 | 265.95 | 265.53 | -2.18% | 488 |