United Parcel Service, Inc. (BVMF:UPSS34)
Brazil · Delayed Price · Currency is BRL 30.04
+0.64 (2.18%)
At close: Aug 22, 2025, 4:55 PM GMT-3
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29.55 | 29.55 | 29.31 | 29.49 | - | -0.87% | 1,631 |
| Aug 27, 2025 | 29.96 | 29.96 | 29.60 | 29.75 | - | 0.24% | 8,531 |
| Aug 26, 2025 | 29.63 | 29.74 | 29.60 | 29.68 | - | 0.20% | 4,307 |
| Aug 25, 2025 | 29.95 | 29.95 | 29.60 | 29.62 | - | -1.40% | 5,080 |
| Aug 22, 2025 | 29.51 | 30.24 | 29.50 | 30.04 | - | 2.18% | 5,486 |
| Aug 21, 2025 | 29.56 | 29.73 | 29.40 | 29.40 | - | -1.21% | 33 |
| Aug 20, 2025 | 30.23 | 30.23 | 29.71 | 29.76 | - | -0.80% | 48 |
| Aug 19, 2025 | 30.01 | 30.24 | 29.82 | 30.00 | - | 2.53% | 458 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.22 | 29.26 | - | -1.15% | 1,546 |
| Aug 15, 2025 | 29.83 | 30.01 | 29.60 | 29.60 | - | -0.67% | 32 |
| Aug 14, 2025 | 29.70 | 30.08 | 29.35 | 29.80 | - | 0.34% | 1,720 |
| Aug 13, 2025 | 29.67 | 29.73 | 29.31 | 29.70 | - | 0.92% | 423 |
| Aug 12, 2025 | 29.28 | 29.68 | 29.28 | 29.43 | - | 0.10% | 230 |
| Aug 11, 2025 | 29.55 | 29.55 | 29.34 | 29.40 | - | -0.10% | 54 |
| Aug 8, 2025 | 29.16 | 29.47 | 29.02 | 29.43 | - | 0.20% | 4,935 |
| Aug 7, 2025 | 29.17 | 29.93 | 29.17 | 29.37 | - | -0.61% | 1,627 |
| Aug 6, 2025 | 29.19 | 29.55 | 29.19 | 29.55 | - | -0.30% | 18,113 |
| Aug 5, 2025 | 29.54 | 29.95 | 29.36 | 29.64 | - | 1.37% | 4,120 |
| Aug 4, 2025 | 29.48 | 29.48 | 29.24 | 29.24 | - | -0.14% | 439 |
| Aug 1, 2025 | 30.01 | 30.01 | 29.28 | 29.28 | - | -2.69% | 114 |
| Jul 31, 2025 | 30.80 | 30.80 | 30.02 | 30.09 | - | -1.12% | 1,594 |
| Jul 30, 2025 | 31.80 | 31.80 | 30.43 | 30.43 | - | -3.85% | 16,953 |
| Jul 29, 2025 | 34.64 | 34.64 | 31.65 | 31.65 | - | -10.59% | 21,772 |
| Jul 28, 2025 | 35.94 | 35.94 | 35.40 | 35.40 | - | -2.21% | 156 |
| Jul 25, 2025 | 36.14 | 36.20 | 36.14 | 36.20 | - | 1.23% | 6 |
| Jul 24, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | - | -0.39% | 3 |
| Jul 23, 2025 | 35.68 | 35.90 | 35.68 | 35.90 | - | 2.10% | 88 |
| Jul 22, 2025 | 34.71 | 35.16 | 34.71 | 35.16 | - | 2.54% | 11 |
| Jul 21, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | - | - | - |
| Jul 18, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | - | - | 1 |
| Jul 17, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | - | -1.41% | 40 |
| Jul 16, 2025 | 34.59 | 34.78 | 34.54 | 34.78 | - | 0.29% | 157 |
| Jul 15, 2025 | 35.31 | 35.31 | 34.68 | 34.68 | - | -0.80% | 1,546 |
| Jul 14, 2025 | 35.00 | 35.10 | 34.94 | 34.96 | - | -0.46% | 83 |
| Jul 11, 2025 | 35.39 | 35.39 | 35.12 | 35.12 | - | -1.35% | 45 |
| Jul 10, 2025 | 35.33 | 36.00 | 35.33 | 35.60 | - | 1.42% | 50 |
| Jul 9, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | - | 0.43% | 98 |
| Jul 8, 2025 | 34.83 | 35.11 | 34.83 | 34.95 | - | 1.36% | 19 |
| Jul 7, 2025 | 35.24 | 35.31 | 34.48 | 34.48 | - | -1.20% | 13 |
| Jul 4, 2025 | 35.45 | 35.45 | 34.90 | 34.90 | - | -1.13% | 25 |
| Jul 3, 2025 | 36.15 | 36.15 | 35.30 | 35.30 | - | -1.18% | 3,860 |
| Jul 2, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | - | 0.39% | 1 |
| Jul 1, 2025 | 35.72 | 35.99 | 35.58 | 35.58 | - | 3.40% | 56 |
| Jun 30, 2025 | 34.62 | 34.62 | 34.41 | 34.41 | - | -0.61% | 2 |
| Jun 27, 2025 | 34.63 | 34.63 | 34.62 | 34.62 | - | -0.37% | 20 |
| Jun 26, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | - | 0.72% | 1 |
| Jun 25, 2025 | 34.55 | 34.55 | 34.50 | 34.50 | - | -0.86% | 101 |
| Jun 24, 2025 | 34.85 | 34.85 | 34.65 | 34.80 | - | 0.78% | 115 |
| Jun 23, 2025 | 34.26 | 34.53 | 34.11 | 34.53 | - | 0.82% | 12 |
| Jun 20, 2025 | 34.10 | 34.25 | 34.10 | 34.25 | - | 0.06% | 4 |