Upstart Holdings, Inc. (BVMF:U2PS34)
Brazil · Delayed Price · Currency is BRL 6.14
-0.13 (-2.07%)
At close: Nov 6, 2026
BVMF:U2PS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.07% | 3 |
| Nov 5, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.97% | 3 |
| Nov 4, 2026 | 6.32 | 6.32 | 6.21 | 6.21 | 6.21 | 6.34% | 85 |
| Nov 3, 2026 | 5.80 | 6.00 | 5.69 | 5.84 | 5.84 | -6.56% | 393 |
| Oct 30, 2026 | 6.71 | 6.71 | 6.25 | 6.25 | 6.25 | -6.02% | 105 |
| Oct 29, 2026 | 6.53 | 6.69 | 6.53 | 6.65 | 6.65 | 3.74% | 2,565 |
| Oct 28, 2026 | 6.44 | 6.44 | 6.32 | 6.41 | 6.41 | 0.63% | 633 |
| Oct 27, 2026 | 6.32 | 6.37 | 6.23 | 6.37 | 6.37 | 2.74% | 2,016 |
| Oct 26, 2026 | 6.40 | 6.45 | 6.20 | 6.20 | 6.20 | 5.26% | 8,748 |
| Oct 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.51% | 50 |
| Oct 21, 2026 | 5.97 | 6.04 | 5.97 | 5.98 | 5.98 | -0.17% | 119 |
| Oct 20, 2026 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | 2.57% | 202 |
| Oct 19, 2026 | 5.96 | 6.06 | 5.84 | 5.84 | 5.84 | -1.35% | 15 |
| Oct 16, 2026 | 6.12 | 6.29 | 5.90 | 5.92 | 5.92 | -5.28% | 252 |
| Oct 15, 2026 | 5.70 | 6.25 | 5.70 | 6.25 | 6.25 | 8.70% | 354 |
| Oct 14, 2026 | 5.88 | 5.88 | 5.73 | 5.75 | 5.75 | -2.71% | 202 |
| Oct 13, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -1.66% | 80 |
| Oct 9, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 1.52% | 610 |
| Oct 8, 2026 | 5.95 | 5.98 | 5.90 | 5.92 | 5.92 | -0.34% | 2,182 |
| Oct 7, 2026 | 6.08 | 6.08 | 5.89 | 5.94 | 5.94 | -0.50% | 1,646 |
| Oct 6, 2026 | 6.20 | 6.20 | 5.95 | 5.97 | 5.97 | -1.81% | 36,242 |
| Oct 5, 2026 | 5.75 | 6.09 | 5.75 | 6.08 | 6.08 | 1.33% | 623 |
| Oct 2, 2026 | 5.93 | 6.19 | 5.93 | 6.00 | 6.00 | 0.50% | 1,209 |
| Oct 1, 2026 | 5.95 | 5.97 | 5.92 | 5.97 | 5.97 | 0.51% | 130 |
| Sep 30, 2026 | 6.05 | 6.05 | 5.92 | 5.94 | 5.94 | -1.82% | 4,339 |
| Sep 29, 2026 | 6.14 | 6.16 | 6.00 | 6.05 | 6.05 | 0.67% | 227 |
| Sep 28, 2026 | 6.15 | 6.15 | 5.97 | 6.01 | 6.01 | -5.65% | 1,868 |
| Sep 25, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 1 |
| Sep 24, 2026 | 6.33 | 6.37 | 6.16 | 6.37 | 6.37 | -0.78% | 401 |
| Sep 23, 2026 | 6.62 | 6.65 | 6.42 | 6.42 | 6.42 | -3.17% | 180 |
| Sep 22, 2026 | 6.80 | 6.80 | 6.57 | 6.63 | 6.63 | 1.07% | 256 |
| Sep 21, 2026 | 6.49 | 6.58 | 6.49 | 6.56 | 6.56 | 2.34% | 17 |
| Sep 18, 2026 | 6.51 | 6.51 | 6.40 | 6.41 | 6.41 | -0.47% | 63 |
| Sep 17, 2026 | 6.51 | 6.51 | 6.43 | 6.44 | 6.44 | 1.74% | 809 |
| Sep 16, 2026 | 6.57 | 6.57 | 6.33 | 6.33 | 6.33 | -3.65% | 2,498 |
| Sep 15, 2026 | 6.83 | 6.83 | 6.52 | 6.57 | 6.57 | -2.81% | 73 |
| Sep 14, 2026 | 6.61 | 6.76 | 6.56 | 6.76 | 6.76 | 3.36% | 1,316 |
| Sep 11, 2026 | 6.60 | 6.63 | 6.51 | 6.54 | 6.54 | 1.71% | 2,183 |
| Sep 10, 2026 | 6.64 | 6.64 | 6.41 | 6.43 | 6.43 | -3.16% | 1,288 |
| Sep 9, 2026 | 6.87 | 6.87 | 6.64 | 6.64 | 6.64 | -3.77% | 1,407 |
| Sep 8, 2026 | 6.98 | 7.06 | 6.85 | 6.90 | 6.90 | -3.50% | 1,620 |
| Sep 4, 2026 | 7.27 | 7.29 | 7.12 | 7.15 | 7.15 | -1.65% | 1,877 |
| Sep 3, 2026 | 7.32 | 7.36 | 7.27 | 7.27 | 7.27 | 1.11% | 79 |
| Sep 2, 2026 | 7.11 | 7.24 | 7.03 | 7.19 | 7.19 | 1.84% | 27,145 |
| Sep 1, 2026 | 7.32 | 7.32 | 7.05 | 7.06 | 7.06 | -5.36% | 11,802 |
| Aug 31, 2026 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | -1.58% | 226 |
| Aug 28, 2026 | 7.92 | 7.92 | 7.54 | 7.58 | 7.58 | -2.32% | 16,024 |
| Aug 27, 2026 | 8.17 | 8.17 | 7.76 | 7.76 | 7.76 | -0.51% | 2,007 |
| Aug 26, 2026 | 7.90 | 7.97 | 7.75 | 7.80 | 7.80 | 1.04% | 2,018 |
| Aug 25, 2026 | 7.80 | 7.82 | 7.72 | 7.72 | 7.72 | 0.52% | 722 |