United Parcel Service, Inc. (BVMF:UPSS34)
Brazil · Delayed Price · Currency is BRL 28.53
-0.53 (-1.82%)
At close: Oct 8, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 29.41 | 29.41 | 28.95 | 29.00 | 29.00 | -0.38% | 3,469 |
| Sep 2, 2025 | 29.93 | 29.93 | 29.01 | 29.11 | 29.11 | -3.13% | 1,488 |
| Sep 1, 2025 | 30.00 | 30.30 | 29.25 | 30.05 | 30.05 | 1.14% | 12 |
| Aug 29, 2025 | 29.70 | 29.85 | 29.64 | 29.71 | 29.71 | 0.75% | 1,329 |
| Aug 28, 2025 | 29.55 | 29.55 | 29.31 | 29.49 | 29.49 | -0.87% | 10,909 |
| Aug 27, 2025 | 29.68 | 29.96 | 29.60 | 29.75 | 29.75 | 0.24% | 4,864 |
| Aug 26, 2025 | 29.63 | 29.74 | 29.60 | 29.68 | 29.68 | 0.20% | 4,307 |
| Aug 25, 2025 | 29.95 | 29.95 | 29.60 | 29.62 | 29.62 | -1.40% | 5,080 |
| Aug 22, 2025 | 29.51 | 30.24 | 29.50 | 30.04 | 30.04 | 2.18% | 5,486 |
| Aug 21, 2025 | 29.56 | 29.73 | 29.40 | 29.40 | 29.40 | -1.21% | 33 |
| Aug 20, 2025 | 30.23 | 30.23 | 29.71 | 29.76 | 29.76 | -0.80% | 48 |
| Aug 19, 2025 | 30.01 | 30.24 | 29.82 | 30.00 | 30.00 | 2.53% | 458 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.22 | 29.26 | 29.26 | -1.15% | 1,546 |
| Aug 15, 2025 | 29.83 | 30.01 | 29.60 | 29.60 | 29.60 | -0.67% | 32 |
| Aug 14, 2025 | 29.70 | 30.08 | 29.35 | 29.80 | 29.41 | 0.34% | 1,720 |
| Aug 13, 2025 | 29.67 | 29.73 | 29.31 | 29.70 | 29.32 | 0.92% | 423 |
| Aug 12, 2025 | 29.28 | 29.68 | 29.28 | 29.43 | 29.06 | 0.10% | 230 |
| Aug 11, 2025 | 29.55 | 29.55 | 29.34 | 29.40 | 29.03 | -0.10% | 54 |
| Aug 8, 2025 | 29.16 | 29.47 | 29.02 | 29.43 | 29.06 | 0.20% | 4,935 |
| Aug 7, 2025 | 29.17 | 29.93 | 29.17 | 29.37 | 29.00 | -0.61% | 1,627 |
| Aug 6, 2025 | 29.19 | 29.55 | 29.19 | 29.55 | 29.17 | -0.30% | 18,113 |
| Aug 5, 2025 | 29.54 | 29.95 | 29.36 | 29.64 | 29.26 | 1.37% | 3,820 |
| Aug 4, 2025 | 29.48 | 29.48 | 29.24 | 29.24 | 28.87 | -0.14% | 439 |