UBS Group AG (BVMF:UBSG34)
Brazil · Delayed Price · Currency is BRL 65.30
+0.02 (0.03%)
At close: Sep 18, 2026
BVMF:UBSG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 64.98 | 65.28 | 64.98 | 65.28 | 65.28 | 1.01% | 12 |
| Sep 16, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -2.81% | 1 |
| Sep 15, 2026 | 67.19 | 67.19 | 65.80 | 66.50 | 66.50 | -2.26% | 58 |
| Sep 14, 2026 | 69.99 | 69.99 | 67.97 | 68.04 | 68.04 | -2.90% | 874 |
| Sep 11, 2026 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 1.40% | 101 |
| Sep 10, 2026 | 69.30 | 69.30 | 69.10 | 69.10 | 69.10 | -1.29% | 18 |
| Sep 9, 2026 | 70.35 | 70.35 | 70.00 | 70.00 | 70.00 | -0.64% | 336 |
| Sep 8, 2026 | 70.77 | 70.77 | 70.42 | 70.45 | 70.45 | -1.04% | 28 |
| Sep 4, 2026 | 71.19 | 71.19 | 70.91 | 71.19 | 71.19 | 0.10% | 31 |
| Sep 3, 2026 | 70.14 | 71.12 | 70.14 | 71.12 | 71.12 | 1.91% | 126 |
| Sep 2, 2026 | 69.65 | 70.42 | 69.65 | 69.79 | 69.79 | -0.30% | 370 |
| Sep 1, 2026 | 69.58 | 70.35 | 69.58 | 70.00 | 70.00 | -2.91% | 37 |
| Aug 31, 2026 | 70.99 | 72.10 | 70.77 | 72.10 | 72.10 | 0.68% | 9,942 |
| Aug 28, 2026 | 71.19 | 71.61 | 71.19 | 71.61 | 71.61 | 1.49% | 761 |
| Aug 26, 2026 | 69.75 | 70.98 | 69.75 | 70.56 | 70.56 | 1.16% | 364 |
| Aug 25, 2026 | 69.65 | 69.75 | 69.65 | 69.75 | 69.75 | 2.09% | 721 |
| Aug 24, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - | 7 |
| Aug 21, 2026 | 68.70 | 68.70 | 68.00 | 68.32 | 68.32 | -0.81% | 840 |
| Aug 20, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.40% | 1 |
| Aug 18, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.56% | 5 |
| Aug 17, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -1.04% | 4 |
| Aug 14, 2026 | 70.28 | 70.28 | 70.21 | 70.28 | 70.28 | 1.01% | 32 |
| Aug 13, 2026 | 70.21 | 70.21 | 69.58 | 69.58 | 69.58 | - | 3 |
| Aug 12, 2026 | 69.51 | 69.58 | 69.51 | 69.58 | 69.58 | 0.26% | 2 |
| Aug 11, 2026 | 69.16 | 69.40 | 69.16 | 69.40 | 69.40 | 0.35% | 588 |
| Aug 10, 2026 | 68.25 | 69.16 | 68.25 | 69.16 | 69.16 | 1.41% | 9 |
| Aug 7, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 8 |
| Aug 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 1 |
| Aug 5, 2026 | 68.40 | 68.40 | 68.20 | 68.20 | 68.20 | -0.29% | 51 |
| Aug 4, 2026 | 68.18 | 68.60 | 68.18 | 68.40 | 68.40 | 2.21% | 8 |
| Aug 3, 2026 | 66.99 | 66.99 | 66.92 | 66.92 | 66.92 | 0.31% | 112 |
| Jul 31, 2026 | 66.99 | 66.99 | 66.71 | 66.71 | 66.71 | -1.24% | 43 |
| Jul 30, 2026 | 66.99 | 67.69 | 66.99 | 67.55 | 67.55 | 1.35% | 1,003 |
| Jul 29, 2026 | 67.41 | 67.41 | 66.65 | 66.65 | 66.65 | -0.30% | 139 |
| Jul 28, 2026 | 66.50 | 66.85 | 66.22 | 66.85 | 66.85 | -0.10% | 82 |
| Jul 27, 2026 | 67.48 | 67.75 | 66.92 | 66.92 | 66.92 | 2.54% | 85 |
| Jul 23, 2026 | 65.10 | 65.26 | 65.10 | 65.26 | 65.26 | -1.31% | 40 |
| Jul 22, 2026 | 67.29 | 67.29 | 66.13 | 66.13 | 66.13 | -0.45% | 32 |
| Jul 21, 2026 | 66.95 | 66.95 | 66.43 | 66.43 | 66.43 | 0.73% | 16 |
| Jul 20, 2026 | 66.43 | 66.43 | 65.75 | 65.95 | 65.95 | -2.10% | 516 |
| Jul 17, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -1.11% | 80 |
| Jul 16, 2026 | 68.73 | 68.73 | 68.12 | 68.12 | 68.12 | -2.77% | 88 |
| Jul 15, 2026 | 69.73 | 70.07 | 69.73 | 70.06 | 70.06 | 2.36% | 24 |
| Jul 14, 2026 | 67.57 | 68.78 | 67.57 | 68.45 | 68.45 | 3.04% | 56 |
| Jul 13, 2026 | 66.35 | 66.43 | 66.29 | 66.43 | 66.43 | 0.11% | 72 |
| Jul 10, 2026 | 66.89 | 66.89 | 66.35 | 66.35 | 66.35 | -0.22% | 124 |
| Jul 9, 2026 | 66.63 | 66.76 | 66.43 | 66.50 | 66.50 | -0.19% | 64 |
| Jul 7, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.39% | 4 |
| Jul 6, 2026 | 66.76 | 66.89 | 66.37 | 66.89 | 66.89 | 0.38% | 16 |
| Jul 3, 2026 | 65.35 | 66.63 | 65.35 | 66.63 | 66.63 | 4.31% | 116 |