Upstart Holdings, Inc. (BVMF:U2PS34)
Brazil · Delayed Price · Currency is BRL 7.12
+0.01 (0.14%)
At close: May 11, 2026
BVMF:U2PS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.39 | 7.39 | 7.05 | 7.11 | 7.11 | 1.57% | 8 |
| May 7, 2026 | 7.03 | 7.12 | 7.00 | 7.00 | 7.00 | -1.82% | 10,035 |
| May 6, 2026 | 7.05 | 7.35 | 6.90 | 7.13 | 7.13 | -7.76% | 65,563 |
| May 5, 2026 | 7.82 | 7.82 | 7.73 | 7.73 | 7.73 | -3.50% | 172 |
| May 4, 2026 | 8.10 | 8.21 | 7.84 | 8.01 | 8.01 | 4.16% | 1,041 |
| Apr 30, 2026 | 7.85 | 7.90 | 7.69 | 7.69 | 7.69 | 0.52% | 3 |
| Apr 29, 2026 | 7.68 | 7.74 | 7.64 | 7.65 | 7.65 | -6.25% | 216 |
| Apr 28, 2026 | 8.34 | 8.34 | 8.15 | 8.16 | 8.16 | -2.51% | 4 |
| Apr 27, 2026 | 8.29 | 8.37 | 8.27 | 8.37 | 8.37 | - | 564 |
| Apr 24, 2026 | 8.21 | 8.37 | 8.21 | 8.37 | 8.37 | 1.95% | 128 |
| Apr 23, 2026 | 8.42 | 8.42 | 8.21 | 8.21 | 8.21 | -3.75% | 281 |
| Apr 22, 2026 | 8.52 | 8.59 | 8.50 | 8.53 | 8.53 | -1.95% | 157 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | 0.35% | 5 |
| Apr 17, 2026 | 8.56 | 8.80 | 8.56 | 8.67 | 8.67 | 3.34% | 4,152 |
| Apr 16, 2026 | 8.36 | 8.60 | 8.36 | 8.39 | 8.39 | 0.36% | 2,309 |
| Apr 15, 2026 | 7.26 | 8.41 | 7.26 | 8.36 | 8.36 | 12.21% | 4,479 |
| Apr 14, 2026 | 6.76 | 7.45 | 6.76 | 7.45 | 7.45 | 10.21% | 163 |
| Apr 13, 2026 | 6.69 | 6.80 | 6.69 | 6.76 | 6.76 | -0.29% | 7 |
| Apr 10, 2026 | 6.80 | 6.82 | 6.78 | 6.78 | 6.78 | -1.45% | 238 |
| Apr 9, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 1,813 |
| Apr 8, 2026 | 7.10 | 7.10 | 6.78 | 6.88 | 6.88 | 0.58% | 2,083 |
| Apr 7, 2026 | 6.80 | 6.87 | 6.80 | 6.84 | 6.84 | -1.44% | 26 |
| Apr 6, 2026 | 6.58 | 6.99 | 6.58 | 6.94 | 6.94 | 5.63% | 4,684 |
| Apr 2, 2026 | 6.37 | 6.60 | 6.30 | 6.57 | 6.57 | 1.08% | 3,354 |
| Apr 1, 2026 | 6.64 | 6.64 | 6.46 | 6.50 | 6.50 | 0.62% | 202 |
| Mar 31, 2026 | 6.31 | 6.46 | 6.31 | 6.46 | 6.46 | 2.05% | 21 |
| Mar 30, 2026 | 6.48 | 6.53 | 6.33 | 6.33 | 6.33 | -3.51% | 237 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.50 | 6.56 | 6.56 | -1.80% | 126 |
| 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 |