Upstart Holdings, Inc. (BVMF:U2PS34)
Brazil · Delayed Price · Currency is BRL 6.97
+0.17 (2.50%)
At close: Jul 31, 2026
BVMF:U2PS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.50% | 36 |
| Jul 30, 2026 | 6.73 | 6.80 | 6.71 | 6.80 | 6.80 | - | 43 |
| Jul 29, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -4.09% | 1,715 |
| Jul 28, 2026 | 6.86 | 7.09 | 6.73 | 7.09 | 7.09 | 0.85% | 616 |
| Jul 27, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | - | 5,650 |
| Jul 24, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 0.72% | 1,101 |
| Jul 23, 2026 | 7.09 | 7.09 | 6.88 | 6.98 | 6.98 | -4.51% | 3,031 |
| Jul 22, 2026 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | -2.40% | 15 |
| Jul 21, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | 2.04% | 340 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.25 | 7.34 | 7.34 | -3.42% | 1,019 |
| Jul 17, 2026 | 7.50 | 7.61 | 7.50 | 7.60 | 7.60 | -5.00% | 68 |
| Jul 15, 2026 | 8.00 | 8.07 | 8.00 | 8.00 | 8.00 | -0.50% | 4,000 |
| Jul 14, 2026 | 8.00 | 8.08 | 8.00 | 8.04 | 8.04 | -1.59% | 1,526 |
| Jul 13, 2026 | 8.25 | 8.34 | 8.17 | 8.17 | 8.17 | -1.57% | 246 |
| Jul 10, 2026 | 8.73 | 8.73 | 8.30 | 8.30 | 8.30 | -2.01% | 712 |
| Jul 9, 2026 | 8.52 | 8.56 | 8.47 | 8.47 | 8.47 | 4.70% | 12 |
| Jul 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -5.49% | 1 |
| Jul 7, 2026 | 9.10 | 9.10 | 8.56 | 8.56 | 8.56 | -1.38% | 3 |
| Jul 6, 2026 | 9.05 | 9.05 | 8.66 | 8.68 | 8.68 | -5.75% | 110 |
| Jul 3, 2026 | 9.20 | 9.21 | 9.20 | 9.21 | 9.21 | 1.88% | 6 |
| Jul 2, 2026 | 9.43 | 9.45 | 9.04 | 9.04 | 9.04 | -4.94% | 1,312 |
| Jul 1, 2026 | 9.32 | 9.59 | 9.32 | 9.51 | 9.51 | 3.15% | 2,069 |
| Jun 30, 2026 | 8.93 | 9.30 | 8.93 | 9.22 | 9.22 | 1.10% | 22 |
| Jun 29, 2026 | 8.80 | 9.12 | 8.60 | 9.12 | 9.12 | 4.83% | 3,269 |
| Jun 26, 2026 | 8.48 | 8.70 | 8.41 | 8.70 | 8.70 | 0.69% | 479 |
| Jun 25, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.70% | 100 |
| Jun 24, 2026 | 8.50 | 8.80 | 8.50 | 8.58 | 8.58 | 4.76% | 2,153 |
| Jun 23, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.56% | 1 |
| Jun 18, 2026 | 8.03 | 8.32 | 8.03 | 8.32 | 8.32 | -0.95% | 23 |
| Jun 17, 2026 | 8.41 | 8.41 | 8.30 | 8.40 | 8.40 | 1.08% | 360 |
| Jun 16, 2026 | 8.44 | 8.44 | 8.27 | 8.31 | 8.31 | -0.48% | 48 |
| Jun 15, 2026 | 8.18 | 8.53 | 8.18 | 8.35 | 8.35 | 8.44% | 2,507 |
| Jun 12, 2026 | 7.79 | 7.79 | 7.67 | 7.70 | 7.70 | -3.87% | 8,014 |
| Jun 11, 2026 | 7.74 | 8.01 | 7.60 | 8.01 | 8.01 | - | 8,510 |
| Jun 10, 2026 | 8.04 | 8.04 | 8.01 | 8.01 | 8.01 | -1.11% | 29 |
| Jun 9, 2026 | 8.19 | 8.31 | 7.79 | 8.10 | 8.10 | 1.12% | 1,078 |
| Jun 8, 2026 | 7.73 | 8.10 | 7.73 | 8.01 | 8.01 | 5.95% | 13 |
| Jun 5, 2026 | 7.57 | 7.57 | 7.56 | 7.56 | 7.56 | - | 305 |
| Jun 3, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -6.90% | 1 |
| Jun 2, 2026 | 8.24 | 8.24 | 8.11 | 8.12 | 8.12 | -4.81% | 2,427 |
| Jun 1, 2026 | 8.57 | 8.64 | 8.53 | 8.53 | 8.53 | -0.47% | 422 |
| May 29, 2026 | 8.51 | 8.75 | 8.47 | 8.57 | 8.57 | 5.02% | 1,623 |
| May 28, 2026 | 7.75 | 8.16 | 7.75 | 8.16 | 8.16 | 4.75% | 1,186 |
| May 27, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% | 1 |
| May 26, 2026 | 7.38 | 7.78 | 7.38 | 7.77 | 7.77 | 10.21% | 9,835 |
| May 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1 |
| May 22, 2026 | 7.09 | 7.23 | 7.05 | 7.05 | 7.05 | -2.62% | 260 |
| May 21, 2026 | 7.08 | 7.24 | 7.06 | 7.24 | 7.24 | 0.14% | 106 |
| May 20, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.54% | 1,000 |
| May 19, 2026 | 6.84 | 7.12 | 6.81 | 7.12 | 7.12 | 2.01% | 2,921 |