Upstart Holdings, Inc. (BVMF:U2PS34)
Brazil · Delayed Price · Currency is BRL 6.37
-0.05 (-0.78%)
At close: Sep 24, 2026
BVMF:U2PS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 7.83 | 7.83 | 7.68 | 7.68 | 7.68 | 9.56% | 27 |
| Aug 21, 2026 | 7.58 | 7.66 | 7.01 | 7.01 | 7.01 | -5.40% | 172 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.28 | 7.41 | 7.41 | -7.37% | 20,024 |
| Aug 19, 2026 | 7.61 | 8.16 | 7.61 | 8.00 | 8.00 | 5.68% | 28,614 |
| Aug 18, 2026 | 7.81 | 7.81 | 7.55 | 7.57 | 7.57 | -2.07% | 25,038 |
| Aug 17, 2026 | 7.70 | 7.73 | 7.65 | 7.73 | 7.73 | -3.98% | 32,370 |
| Aug 14, 2026 | 8.14 | 8.14 | 8.05 | 8.05 | 8.05 | 3.87% | 113 |
| Aug 13, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 3.20% | 10,003 |
| Aug 12, 2026 | 7.69 | 7.69 | 7.45 | 7.51 | 7.51 | -1.18% | 10,022 |
| Aug 11, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -2.06% | 10,098 |
| Aug 10, 2026 | 7.84 | 7.88 | 7.76 | 7.76 | 7.76 | -0.64% | 20,210 |
| Aug 7, 2026 | 7.75 | 7.86 | 7.70 | 7.81 | 7.81 | 2.90% | 10,906 |
| Aug 6, 2026 | 7.67 | 7.90 | 7.59 | 7.59 | 7.59 | -4.53% | 10,659 |
| Aug 5, 2026 | 9.04 | 9.09 | 7.95 | 7.95 | 7.95 | 0.76% | 15,834 |
| Aug 4, 2026 | 7.63 | 7.89 | 7.63 | 7.89 | 7.89 | 5.34% | 53 |
| Aug 3, 2026 | 7.10 | 7.49 | 7.10 | 7.49 | 7.49 | 7.46% | 4,257 |
| 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 |