United Parcel Service, Inc. (BVMF:UPSS34)
Brazil · Delayed Price · Currency is BRL 31.44
+0.52 (1.68%)
At close: Nov 11, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 31.28 | 31.92 | 31.28 | 31.74 | 31.74 | 0.95% | 52 |
| Nov 11, 2025 | 30.96 | 31.44 | 30.93 | 31.44 | 31.44 | 1.68% | 748 |
| Nov 10, 2025 | 32.27 | 32.27 | 30.61 | 30.92 | 30.92 | -3.22% | 2,893 |
| Nov 7, 2025 | 31.44 | 31.95 | 31.41 | 31.95 | 31.95 | 2.44% | 347 |
| Nov 6, 2025 | 31.72 | 31.72 | 30.90 | 31.19 | 31.19 | -0.67% | 3,367 |
| Nov 5, 2025 | 31.65 | 31.65 | 31.40 | 31.40 | 31.40 | -0.79% | 25 |
| Nov 4, 2025 | 31.35 | 31.65 | 31.32 | 31.65 | 31.65 | 0.48% | 3,707 |
| Nov 3, 2025 | 32.30 | 32.30 | 31.48 | 31.50 | 31.50 | -3.05% | 1,249 |
| Oct 31, 2025 | 31.83 | 32.49 | 31.83 | 32.49 | 32.49 | -0.70% | 725 |
| Oct 30, 2025 | 32.72 | 33.00 | 32.58 | 32.72 | 32.72 | 0.77% | 6,307 |
| Oct 29, 2025 | 32.25 | 32.67 | 32.14 | 32.47 | 32.47 | 0.59% | 404 |
| Oct 28, 2025 | 33.68 | 33.75 | 32.05 | 32.28 | 32.28 | 7.89% | 60,237 |
| Oct 27, 2025 | 29.80 | 29.92 | 29.67 | 29.92 | 29.92 | 2.19% | 317 |
| Oct 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | - |
| Oct 23, 2025 | 29.47 | 29.59 | 29.27 | 29.28 | 29.28 | -0.31% | 1,232 |
| Oct 22, 2025 | 29.42 | 29.63 | 29.37 | 29.37 | 29.37 | -0.61% | 2,814 |
| Oct 21, 2025 | 29.49 | 29.68 | 29.49 | 29.55 | 29.55 | 1.23% | 23 |
| Oct 20, 2025 | 29.49 | 29.49 | 29.13 | 29.19 | 29.19 | - | 1,017 |
| Oct 17, 2025 | 29.03 | 29.26 | 28.98 | 29.19 | 29.19 | 0.27% | 1,363 |
| Oct 16, 2025 | 28.99 | 29.12 | 28.99 | 29.11 | 29.11 | 1.71% | 929 |
| Oct 15, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.49% | 300 |
| Oct 14, 2025 | 28.56 | 28.76 | 28.56 | 28.76 | 28.76 | 1.70% | 320 |
| Oct 13, 2025 | 28.65 | 28.65 | 28.28 | 28.28 | 28.28 | -0.49% | 1,401 |
| Oct 10, 2025 | 28.66 | 28.80 | 28.42 | 28.42 | 28.42 | -0.39% | 1,524 |
| Oct 9, 2025 | 29.06 | 29.06 | 28.53 | 28.53 | 28.53 | -1.82% | 157 |
| Oct 8, 2025 | 29.21 | 29.21 | 28.63 | 29.06 | 29.06 | 0.48% | 1,647 |
| Oct 7, 2025 | 28.90 | 29.10 | 28.90 | 28.92 | 28.92 | 1.05% | 880 |
| Oct 6, 2025 | 29.21 | 29.21 | 28.59 | 28.62 | 28.62 | -1.07% | 1,188 |
| Oct 3, 2025 | 28.67 | 29.20 | 28.67 | 28.93 | 28.93 | 0.31% | 5,594 |
| Oct 2, 2025 | 28.10 | 29.01 | 28.09 | 28.84 | 28.84 | 2.82% | 4,410 |
| Oct 1, 2025 | 27.72 | 28.20 | 27.69 | 28.05 | 28.05 | 1.30% | 276 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.51 | 27.69 | 27.69 | -1.42% | 1,204 |
| Sep 29, 2025 | 27.74 | 28.09 | 27.74 | 28.09 | 28.09 | 0.68% | 116 |
| Sep 26, 2025 | 27.63 | 27.90 | 27.63 | 27.90 | 27.90 | 0.58% | 2,012 |
| Sep 25, 2025 | 27.89 | 27.89 | 27.63 | 27.74 | 27.74 | -0.54% | 1,024 |
| Sep 24, 2025 | 28.08 | 28.08 | 27.89 | 27.89 | 27.89 | -3.23% | 100 |
| Sep 23, 2025 | 28.14 | 28.82 | 27.81 | 28.82 | 28.82 | 2.42% | 606 |
| Sep 22, 2025 | 28.00 | 28.21 | 27.81 | 28.14 | 28.14 | 0.50% | 13,142 |
| Sep 19, 2025 | 28.50 | 28.50 | 27.96 | 28.00 | 28.00 | -0.96% | 365 |
| Sep 18, 2025 | 28.11 | 28.27 | 27.93 | 28.27 | 28.27 | 1.51% | 24 |
| Sep 17, 2025 | 28.41 | 28.41 | 27.85 | 27.85 | 27.85 | -1.42% | 24 |
| Sep 16, 2025 | 27.99 | 28.25 | 27.99 | 28.25 | 28.25 | 0.93% | 37 |
| Sep 15, 2025 | 28.30 | 28.30 | 27.96 | 27.99 | 27.99 | -1.06% | 1,358 |
| Sep 12, 2025 | 28.41 | 28.41 | 28.25 | 28.29 | 28.29 | -0.81% | 261 |
| Sep 11, 2025 | 28.08 | 28.52 | 27.63 | 28.52 | 28.52 | 0.49% | 1,609 |
| Sep 10, 2025 | 28.72 | 28.77 | 28.29 | 28.38 | 28.38 | -0.53% | 1,694 |
| Sep 9, 2025 | 28.85 | 28.85 | 28.53 | 28.53 | 28.53 | -0.11% | 140 |
| Sep 8, 2025 | 28.89 | 28.89 | 28.26 | 28.56 | 28.56 | -0.21% | 928 |
| Sep 5, 2025 | 28.70 | 28.86 | 28.50 | 28.62 | 28.62 | -0.28% | 278 |
| Sep 4, 2025 | 29.48 | 29.48 | 28.62 | 28.70 | 28.70 | -1.03% | 3,370 |