Upwork Inc. (BVMF:U2PW34)
Brazil · Delayed Price · Currency is BRL 19.72
+0.94 (5.01%)
At close: Nov 12, 2025
Upwork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 5.01% | 1 |
| Nov 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.64% | 19 |
| Nov 10, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 4.48% | 47 |
| Nov 7, 2025 | 17.37 | 17.86 | 17.37 | 17.86 | 17.86 | 3.24% | 2,000 |
| Nov 6, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.26% | 21 |
| Nov 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 3 |
| Oct 31, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.77% | 21 |
| Oct 30, 2025 | 18.06 | 18.06 | 18.02 | 18.02 | 18.02 | 0.22% | 388 |
| Oct 29, 2025 | 18.28 | 18.28 | 17.98 | 17.98 | 17.98 | -4.77% | 101 |
| Oct 28, 2025 | 18.70 | 18.88 | 18.70 | 18.88 | 18.88 | 8.38% | 463 |
| Oct 24, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.23% | 1,894 |
| Oct 23, 2025 | 17.16 | 17.46 | 17.16 | 17.46 | 17.46 | -4.69% | 1,330 |
| Oct 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.97% | 16 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 2,342 |
| Oct 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.00% | 1 |
| Oct 7, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -8.33% | 10 |
| Sep 30, 2025 | 20.00 | 20.00 | 19.68 | 19.68 | 19.68 | -3.91% | 15 |
| Sep 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.29% | 364 |
| Sep 25, 2025 | 20.99 | 20.99 | 20.54 | 20.54 | 20.54 | -3.02% | 1,331 |
| Sep 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.57% | 22 |
| Sep 23, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.13% | 10 |
| Sep 22, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -3.15% | 9 |
| Sep 19, 2025 | 20.94 | 21.72 | 20.94 | 21.29 | 21.29 | 2.36% | 549 |
| Sep 18, 2025 | 20.08 | 20.80 | 20.08 | 20.80 | 20.80 | 8.90% | 1,860 |
| Sep 17, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 5.52% | 31 |
| Sep 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.61% | 1,700 |
| Sep 15, 2025 | 17.99 | 18.13 | 17.99 | 17.99 | 17.99 | 0.06% | 3,101 |
| Sep 12, 2025 | 17.94 | 17.98 | 17.94 | 17.98 | 17.98 | 4.90% | 1,221 |
| Sep 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.15% | 2,000 |
| Sep 9, 2025 | 17.38 | 17.38 | 17.34 | 17.34 | 17.34 | 0.58% | 1,221 |
| Sep 8, 2025 | 17.70 | 17.75 | 17.24 | 17.24 | 17.24 | -0.35% | 3,442 |
| Sep 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 7.72% | 39 |
| Aug 28, 2025 | 15.98 | 16.06 | 15.98 | 16.06 | 16.06 | -1.71% | 300 |
| Aug 27, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.49% | 1 |
| Aug 25, 2025 | 16.00 | 16.26 | 16.00 | 16.26 | 16.26 | 4.50% | 267 |
| Aug 20, 2025 | 15.44 | 15.56 | 15.44 | 15.56 | 15.56 | 5.14% | 423 |
| Aug 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1 |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.45% | 1 |
| Aug 13, 2025 | 15.11 | 15.22 | 15.06 | 15.22 | 15.22 | 6.28% | 12,095 |
| Aug 8, 2025 | 14.00 | 14.32 | 14.00 | 14.32 | 14.32 | -1.92% | 30 |
| Aug 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 11.88% | 21 |
| Aug 4, 2025 | 12.73 | 13.05 | 12.73 | 13.05 | 13.05 | 0.46% | 802 |
| Aug 1, 2025 | 13.33 | 13.33 | 12.81 | 12.99 | 12.99 | -3.49% | 213 |
| Jul 31, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.86% | 25 |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.71% | 1 |
| Jul 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.77% | 20 |
| Jul 25, 2025 | 14.64 | 14.65 | 14.64 | 14.65 | 14.65 | -2.33% | 2,700 |
| Jul 17, 2025 | 15.12 | 15.12 | 15.00 | 15.00 | 15.00 | 3.81% | 2,100 |
| Jul 15, 2025 | 14.49 | 14.49 | 14.45 | 14.45 | 14.45 | -0.34% | 24 |
| Jul 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.59% | 66 |