UBS Group AG (BVMF:UBSG34)
Brazil · Delayed Price · Currency is BRL 231.84
+1.04 (0.45%)
At close: May 19, 2026
BVMF:UBSG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.40% | 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 |
| Apr 13, 2026 | 211.05 | 213.15 | 211.05 | 213.15 | 208.84 | 2.48% | 57 |
| Apr 10, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.79 | -2.35% | 3 |
| Apr 8, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 208.69 | 4.82% | 10 |
| Apr 7, 2026 | 202.60 | 204.00 | 202.40 | 203.20 | 199.09 | -0.39% | 2,001 |
| Apr 6, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 199.87 | 0.98% | 34 |
| Apr 2, 2026 | 202.02 | 202.02 | 202.02 | 202.02 | 197.93 | -2.78% | 25 |
| Apr 1, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 203.60 | 3.37% | 10 |
| Mar 31, 2026 | 199.06 | 201.02 | 198.93 | 201.02 | 196.95 | 3.83% | 65 |
| Mar 30, 2026 | 192.66 | 193.61 | 192.66 | 193.61 | 189.69 | -2.22% | 147 |
| Mar 26, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 194.00 | -0.20% | 5 |
| Mar 23, 2026 | 198.00 | 199.00 | 198.00 | 198.40 | 194.39 | 1.95% | 78 |
| Mar 20, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 190.66 | 0.21% | 2 |
| Mar 19, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 190.27 | -1.32% | 6 |
| Mar 18, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 192.82 | 0.51% | 12 |
| Mar 17, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 191.84 | -0.20% | 1 |
| Mar 16, 2026 | 196.40 | 196.40 | 196.20 | 196.20 | 192.23 | 0.41% | 152 |
| Mar 13, 2026 | 196.20 | 196.20 | 195.40 | 195.40 | 191.45 | 0.14% | 6 |
| Mar 12, 2026 | 196.40 | 196.40 | 195.13 | 195.13 | 191.18 | -2.24% | 32 |
| Mar 10, 2026 | 193.64 | 199.60 | 193.64 | 199.60 | 195.56 | 0.71% | 13 |
| Mar 9, 2026 | 197.60 | 198.20 | 197.60 | 198.20 | 194.19 | -4.01% | 260 |
| Mar 5, 2026 | 207.48 | 207.48 | 206.47 | 206.47 | 202.29 | -0.74% | 4 |
| Mar 4, 2026 | 206.64 | 208.00 | 206.64 | 208.00 | 203.79 | -1.54% | 41 |
| Mar 2, 2026 | 209.79 | 211.26 | 209.79 | 211.26 | 206.99 | -2.87% | 21 |
| Feb 23, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 213.10 | -1.42% | 2 |
| Feb 19, 2026 | 223.10 | 223.10 | 220.64 | 220.64 | 216.18 | 0.77% | 120 |
| Feb 13, 2026 | 217.56 | 219.52 | 217.56 | 218.96 | 214.53 | 0.26% | 5 |
| Feb 12, 2026 | 222.50 | 222.50 | 218.40 | 218.40 | 213.98 | -0.95% | 12 |
| Feb 11, 2026 | 240.00 | 240.00 | 220.50 | 220.50 | 216.04 | -4.37% | 174 |
| Feb 10, 2026 | 230.58 | 230.58 | 230.58 | 230.58 | 225.92 | -0.48% | 1 |