UBS Group AG (BVMF:UBSG34)
Brazil · Delayed Price · Currency is BRL 269.46
-3.02 (-1.11%)
At close: Jul 17, 2026
BVMF:UBSG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 269.46 | 269.46 | 269.46 | 269.46 | 269.46 | -1.11% | 20 |
| Jul 16, 2026 | 274.90 | 274.90 | 272.48 | 272.48 | 272.48 | -2.77% | 22 |
| Jul 15, 2026 | 278.91 | 280.26 | 278.91 | 280.25 | 280.25 | 2.36% | 6 |
| Jul 14, 2026 | 270.27 | 275.13 | 270.27 | 273.78 | 273.78 | 3.04% | 14 |
| Jul 13, 2026 | 265.41 | 265.70 | 265.14 | 265.70 | 265.70 | 0.11% | 18 |
| Jul 10, 2026 | 267.57 | 267.57 | 265.41 | 265.41 | 265.41 | -0.22% | 31 |
| Jul 9, 2026 | 266.50 | 267.02 | 265.72 | 266.00 | 266.00 | -0.19% | 16 |
| Jul 7, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.39% | 1 |
| Jul 6, 2026 | 267.02 | 267.54 | 265.46 | 267.54 | 267.54 | 0.38% | 4 |
| Jul 3, 2026 | 261.40 | 266.52 | 261.40 | 266.52 | 266.52 | 4.31% | 29 |
| Jun 29, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0.38% | 5 |
| Jun 26, 2026 | 257.66 | 257.66 | 254.50 | 254.54 | 254.54 | -6.01% | 33 |
| Jun 25, 2026 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | 5.00% | 2 |
| Jun 24, 2026 | 263.66 | 263.66 | 257.92 | 257.92 | 257.92 | -1.20% | 5 |
| Jun 23, 2026 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 1.97% | 99 |
| Jun 16, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.69% | 2 |
| Jun 15, 2026 | 251.00 | 251.75 | 251.00 | 251.75 | 251.75 | 3.73% | 3 |
| Jun 10, 2026 | 241.81 | 245.63 | 241.81 | 242.70 | 242.70 | -1.64% | 37 |
| Jun 9, 2026 | 250.90 | 250.90 | 246.75 | 246.75 | 246.75 | 0.30% | 6 |
| Jun 8, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.19% | 4 |
| Jun 3, 2026 | 240.25 | 240.72 | 239.28 | 240.72 | 240.72 | 0.20% | 5 |
| Jun 2, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | - | 10 |
| Jun 1, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 0.20% | 1 |
| May 29, 2026 | 238.56 | 239.77 | 238.56 | 239.77 | 239.77 | 0.91% | 155 |
| May 27, 2026 | 238.00 | 238.00 | 237.60 | 237.60 | 237.60 | -0.40% | 10 |
| May 26, 2026 | 238.05 | 238.56 | 238.05 | 238.56 | 238.56 | 0.24% | 1,002 |
| May 22, 2026 | 236.50 | 238.34 | 236.50 | 238.00 | 238.00 | 0.42% | 1,008 |
| May 21, 2026 | 235.92 | 237.00 | 235.00 | 237.00 | 237.00 | 1.28% | 26 |
| May 20, 2026 | 233.80 | 234.00 | 233.80 | 234.00 | 234.00 | 0.93% | 251 |
| May 19, 2026 | 231.50 | 231.84 | 231.50 | 231.84 | 231.84 | 0.45% | 251 |
| May 15, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.37% | 11 |
| May 14, 2026 | 231.66 | 231.66 | 231.66 | 231.66 | 231.66 | - | 1 |
| May 13, 2026 | 226.54 | 231.66 | 226.54 | 231.66 | 231.66 | 5.30% | 5 |
| May 12, 2026 | 218.00 | 220.05 | 218.00 | 220.00 | 220.00 | -0.11% | 6 |
| May 8, 2026 | 219.90 | 220.25 | 219.90 | 220.25 | 220.25 | -1.67% | 3 |
| May 6, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 3.23% | 750 |
| May 5, 2026 | 216.26 | 217.00 | 216.26 | 217.00 | 217.00 | 0.93% | 950 |
| May 4, 2026 | 216.92 | 216.92 | 215.00 | 215.00 | 215.00 | -1.75% | 705 |
| Apr 30, 2026 | 218.42 | 219.03 | 218.42 | 218.82 | 218.82 | 1.86% | 2,005 |
| Apr 29, 2026 | 210.80 | 219.17 | 210.80 | 214.83 | 214.83 | 1.91% | 4 |
| Apr 28, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.47% | 1 |
| Apr 27, 2026 | 209.82 | 209.82 | 209.82 | 209.82 | 209.82 | 1.06% | 10 |
| Apr 24, 2026 | 206.10 | 207.61 | 206.10 | 207.61 | 207.61 | 2.02% | 21 |
| Apr 23, 2026 | 206.01 | 206.01 | 203.49 | 203.49 | 203.49 | -2.62% | 11 |
| Apr 22, 2026 | 210.46 | 210.46 | 208.96 | 208.96 | 208.96 | -4.15% | 2 |
| Apr 20, 2026 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | 2.47% | 71 |
| Apr 17, 2026 | 217.14 | 217.14 | 217.14 | 217.14 | 212.75 | 1.47% | 27 |
| Apr 16, 2026 | 217.61 | 217.61 | 214.00 | 214.00 | 209.67 | -0.93% | 518 |
| Apr 15, 2026 | 216.51 | 216.51 | 216.00 | 216.00 | 211.63 | 1.04% | 6 |
| Apr 14, 2026 | 213.85 | 213.85 | 213.50 | 213.78 | 209.46 | 0.30% | 42 |