Upstart Holdings, Inc. (BVMF:U2PS34)
Brazil · Delayed Price · Currency is BRL 6.56
-0.12 (-1.80%)
At close: Mar 27, 2026
BVMF:U2PS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.75 | 6.75 | 6.65 | 6.68 | 6.68 | -8.37% | 1,738 |
| Mar 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 1 |
| Mar 23, 2026 | 7.27 | 7.29 | 7.27 | 7.29 | 7.29 | 4.74% | 16 |
| Mar 20, 2026 | 7.12 | 7.12 | 6.96 | 6.96 | 6.96 | -0.57% | 6 |
| Mar 19, 2026 | 6.78 | 7.00 | 6.57 | 7.00 | 7.00 | 3.24% | 764 |
| Mar 18, 2026 | 7.33 | 7.33 | 6.78 | 6.78 | 6.78 | -6.48% | 726 |
| Mar 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.41% | 30 |
| Mar 16, 2026 | 7.19 | 7.35 | 7.19 | 7.28 | 7.28 | 4.90% | 394 |
| Mar 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.81% | 1,400 |
| Mar 12, 2026 | 6.92 | 6.98 | 6.75 | 6.75 | 6.75 | -2.32% | 1,997 |
| Mar 11, 2026 | 6.96 | 6.96 | 6.91 | 6.91 | 6.91 | -5.60% | 111 |
| Mar 10, 2026 | 7.00 | 7.32 | 6.92 | 7.32 | 7.32 | 3.54% | 212 |
| Mar 9, 2026 | 7.11 | 7.12 | 7.02 | 7.07 | 7.07 | -3.28% | 63 |
| Mar 6, 2026 | 7.58 | 7.58 | 7.28 | 7.31 | 7.31 | -2.53% | 60 |
| Mar 5, 2026 | 7.58 | 7.58 | 7.44 | 7.50 | 7.50 | - | 133 |
| Mar 4, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 166 |
| Mar 3, 2026 | 7.25 | 7.50 | 7.17 | 7.50 | 7.50 | 3.59% | 1,342 |
| Mar 2, 2026 | 6.92 | 7.24 | 6.70 | 7.24 | 7.24 | 4.47% | 611 |
| Feb 27, 2026 | 7.40 | 7.43 | 6.91 | 6.93 | 6.93 | -8.94% | 82,365 |
| Feb 26, 2026 | 7.25 | 7.61 | 7.25 | 7.61 | 7.61 | 6.28% | 13,331 |
| Feb 25, 2026 | 7.40 | 7.41 | 7.16 | 7.16 | 7.16 | - | 10,149 |
| Feb 24, 2026 | 7.13 | 7.30 | 7.00 | 7.16 | 7.16 | 1.56% | 10,317 |
| Feb 23, 2026 | 7.49 | 7.49 | 7.00 | 7.05 | 7.05 | -7.24% | 53,335 |
| Feb 20, 2026 | 7.92 | 8.03 | 7.59 | 7.60 | 7.60 | -3.43% | 72,606 |
| Feb 19, 2026 | 8.16 | 8.16 | 7.76 | 7.87 | 7.87 | -5.52% | 2,136 |
| Feb 18, 2026 | 8.55 | 8.55 | 8.32 | 8.33 | 8.33 | 2.71% | 1,081 |
| Feb 13, 2026 | 7.97 | 8.20 | 7.80 | 8.11 | 8.11 | 1.37% | 30,405 |
| Feb 12, 2026 | 8.71 | 8.71 | 7.87 | 8.00 | 8.00 | -9.09% | 2,643 |
| Feb 11, 2026 | 9.80 | 10.04 | 8.54 | 8.80 | 8.80 | -13.39% | 162,078 |
| Feb 10, 2026 | 10.29 | 10.46 | 10.16 | 10.16 | 10.16 | 1.50% | 29,789 |
| Feb 9, 2026 | 9.83 | 10.01 | 9.70 | 10.01 | 10.01 | 0.60% | 801 |
| Feb 6, 2026 | 9.26 | 9.95 | 9.24 | 9.95 | 9.95 | 8.62% | 3,270 |
| Feb 5, 2026 | 9.79 | 9.79 | 9.11 | 9.16 | 9.16 | -7.94% | 33,820 |
| Feb 4, 2026 | 9.98 | 9.99 | 9.65 | 9.95 | 9.95 | -0.30% | 61,070 |
| Feb 3, 2026 | 10.73 | 10.73 | 9.86 | 9.98 | 9.98 | -6.03% | 23,550 |
| Feb 2, 2026 | 10.30 | 10.68 | 10.20 | 10.62 | 10.62 | 3.11% | 11,636 |
| Jan 30, 2026 | 10.76 | 10.76 | 10.30 | 10.30 | 10.30 | -3.92% | 23,679 |
| Jan 29, 2026 | 11.37 | 11.37 | 10.72 | 10.72 | 10.72 | -4.71% | 1,827 |
| Jan 28, 2026 | 11.81 | 11.81 | 11.25 | 11.25 | 11.25 | -3.27% | 572 |
| Jan 27, 2026 | 12.20 | 12.20 | 11.63 | 11.63 | 11.63 | -2.51% | 847 |
| Jan 26, 2026 | 11.95 | 11.95 | 11.85 | 11.93 | 11.93 | -0.50% | 35,002 |
| Jan 23, 2026 | 12.22 | 12.24 | 11.88 | 11.99 | 11.99 | -1.80% | 85,632 |
| Jan 22, 2026 | 12.40 | 12.61 | 12.18 | 12.21 | 12.21 | -0.65% | 90,102 |
| Jan 21, 2026 | 12.03 | 12.33 | 11.92 | 12.29 | 12.29 | 2.16% | 31,769 |
| Jan 20, 2026 | 12.41 | 12.60 | 12.03 | 12.03 | 12.03 | -7.89% | 4,154 |
| Jan 19, 2026 | 13.34 | 13.45 | 13.06 | 13.06 | 13.06 | 1.01% | 84 |
| Jan 16, 2026 | 12.92 | 13.17 | 12.92 | 12.93 | 12.93 | 0.31% | 1,410 |
| Jan 15, 2026 | 12.35 | 12.95 | 12.35 | 12.89 | 12.89 | 2.22% | 42,725 |
| Jan 14, 2026 | 12.44 | 12.61 | 12.40 | 12.61 | 12.61 | 0.72% | 885 |
| Jan 13, 2026 | 12.41 | 12.78 | 12.04 | 12.52 | 12.52 | 1.95% | 18,786 |