UBS Group AG (BVMF:UBSG34)
Brazil · Delayed Price · Currency is BRL 214.83
+4.03 (1.91%)
At close: Apr 29, 2026
BVMF:UBSG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.40% | 71 |
| Apr 17, 2026 | 217.14 | 217.14 | 217.14 | 217.14 | 212.55 | 1.47% | 27 |
| Apr 16, 2026 | 217.61 | 217.61 | 214.00 | 214.00 | 209.47 | -0.93% | 518 |
| Apr 15, 2026 | 216.51 | 216.51 | 216.00 | 216.00 | 211.43 | 1.04% | 6 |
| Apr 14, 2026 | 213.85 | 213.85 | 213.50 | 213.78 | 209.26 | 0.30% | 42 |
| Apr 13, 2026 | 211.05 | 213.15 | 211.05 | 213.15 | 208.64 | 2.48% | 57 |
| Apr 10, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.60 | -2.35% | 3 |
| Apr 8, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 208.50 | 4.82% | 10 |
| Apr 7, 2026 | 202.60 | 204.00 | 202.40 | 203.20 | 198.90 | -0.39% | 2,001 |
| Apr 6, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 199.69 | 0.98% | 34 |
| Apr 2, 2026 | 202.02 | 202.02 | 202.02 | 202.02 | 197.75 | -2.78% | 25 |
| Apr 1, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 203.41 | 3.37% | 10 |
| Mar 31, 2026 | 199.06 | 201.02 | 198.93 | 201.02 | 196.77 | 3.83% | 65 |
| Mar 30, 2026 | 192.66 | 193.61 | 192.66 | 193.61 | 189.52 | -2.22% | 147 |
| Mar 26, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.81 | -0.20% | 5 |
| Mar 23, 2026 | 198.00 | 199.00 | 198.00 | 198.40 | 194.20 | 1.95% | 78 |
| Mar 20, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 190.49 | 0.21% | 2 |
| Mar 19, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 190.09 | -1.32% | 6 |
| Mar 18, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 192.64 | 0.51% | 12 |
| Mar 17, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 191.66 | -0.20% | 1 |
| Mar 16, 2026 | 196.40 | 196.40 | 196.20 | 196.20 | 192.05 | 0.41% | 152 |
| Mar 13, 2026 | 196.20 | 196.20 | 195.40 | 195.40 | 191.27 | 0.14% | 6 |
| Mar 12, 2026 | 196.40 | 196.40 | 195.13 | 195.13 | 191.00 | -2.24% | 32 |
| Mar 10, 2026 | 193.64 | 199.60 | 193.64 | 199.60 | 195.38 | 0.71% | 13 |
| Mar 9, 2026 | 197.60 | 198.20 | 197.60 | 198.20 | 194.01 | -4.01% | 260 |
| Mar 5, 2026 | 207.48 | 207.48 | 206.47 | 206.47 | 202.10 | -0.74% | 4 |
| Mar 4, 2026 | 206.64 | 208.00 | 206.64 | 208.00 | 203.60 | -1.54% | 41 |
| Mar 2, 2026 | 209.79 | 211.26 | 209.79 | 211.26 | 206.79 | -2.87% | 21 |
| Feb 23, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 212.90 | -1.42% | 2 |
| Feb 19, 2026 | 223.10 | 223.10 | 220.64 | 220.64 | 215.97 | 0.77% | 120 |
| Feb 13, 2026 | 217.56 | 219.52 | 217.56 | 218.96 | 214.33 | 0.26% | 5 |
| Feb 12, 2026 | 222.50 | 222.50 | 218.40 | 218.40 | 213.78 | -0.95% | 12 |
| Feb 11, 2026 | 240.00 | 240.00 | 220.50 | 220.50 | 215.84 | -4.37% | 174 |
| Feb 10, 2026 | 230.58 | 230.58 | 230.58 | 230.58 | 225.70 | -0.48% | 1 |
| Feb 9, 2026 | 230.58 | 231.70 | 229.46 | 231.70 | 226.80 | -6.76% | 3 |
| Feb 3, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 243.25 | 0.07% | 100 |
| Jan 30, 2026 | 248.32 | 248.32 | 248.00 | 248.32 | 243.07 | 0.13% | 7 |
| Jan 29, 2026 | 247.95 | 248.10 | 247.35 | 248.00 | 242.76 | -2.58% | 315 |
| Jan 27, 2026 | 258.30 | 258.30 | 254.56 | 254.56 | 249.18 | -0.47% | 9 |
| Jan 26, 2026 | 253.50 | 255.75 | 253.50 | 255.75 | 250.34 | 2.20% | 80 |
| Jan 23, 2026 | 250.24 | 250.24 | 250.24 | 250.24 | 244.95 | -1.14% | 1 |
| Jan 22, 2026 | 253.13 | 253.13 | 253.13 | 253.13 | 247.78 | 1.11% | 2,019 |
| Jan 21, 2026 | 250.35 | 250.35 | 250.35 | 250.35 | 245.06 | -0.34% | 40 |
| Jan 20, 2026 | 253.25 | 253.25 | 251.20 | 251.20 | 245.89 | -0.40% | 56 |