Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Uber Technologies, Inc. (U1BE34.SA)

110.01
+5.27
+(5.03%)
At close: 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025105.44111.47105.35110.01110.0114,558
Apr 23, 2025108.40108.86104.70104.74104.749,757
Apr 22, 2025106.80108.40105.60107.40107.401,649
Apr 17, 2025107.86110.97107.86110.97110.9731,661
Apr 16, 2025110.99110.99106.16106.20106.201,092
Apr 15, 2025106.12110.00106.12110.00110.00760
Apr 14, 2025107.17108.09105.48107.09107.092,130
Apr 11, 2025102.97106.00102.06105.50105.504,393
Apr 10, 2025103.68106.92101.78102.97102.9719,281
Apr 9, 202598.57106.7097.10106.44106.44120,367
Apr 8, 202598.80102.7695.4496.2496.2415,847
Apr 7, 202594.0597.7589.4997.2597.258,075
Apr 4, 202597.8097.8093.2594.0594.055,804
Apr 3, 2025102.93102.9397.7897.7897.7814,734
Apr 2, 2025102.00107.37102.00107.00107.0048,036
Apr 1, 2025104.00104.07101.33102.39102.396,513
Mar 31, 2025103.04104.49101.19104.00104.001,660
Mar 28, 2025107.36108.00104.12104.75104.752,123
Mar 27, 2025107.03108.90105.99108.90108.903,609
Mar 26, 2025108.00108.14105.23105.83105.836,099
Mar 25, 2025109.50109.50106.75107.10107.1012,078
Mar 24, 2025110.01111.00107.92109.23109.234,942
Mar 21, 2025104.83108.21104.32107.58107.581,290
Mar 20, 2025102.56107.10102.56105.11105.1115,536
Mar 19, 2025101.20104.13100.80103.56103.561,019
Mar 18, 2025102.50103.45100.02103.00103.002,710
Mar 17, 2025103.04105.34102.44103.73103.733,774
Mar 14, 2025100.04103.07100.04102.16102.1623,230
Mar 13, 2025103.91104.64100.03100.03100.036,997
Mar 12, 2025105.24105.90101.26102.54102.5410,863
Mar 11, 2025104.60107.97101.50102.15102.156,661
Mar 10, 2025108.39108.82104.58107.20107.2010,300
Mar 7, 2025108.00110.37107.25109.94109.94103,979
Mar 6, 2025111.13111.13107.50109.30109.3021,224
Mar 5, 2025115.89115.89108.90110.02110.022,148
Feb 28, 2025108.97115.90107.32115.90115.903,479
Feb 27, 2025110.51113.02107.29109.99109.997,848
Feb 26, 2025107.90115.99107.22115.99115.992,661
Feb 25, 2025110.64111.23106.23111.23111.2310,776
Feb 24, 2025112.32112.76107.36109.00109.0014,113
Feb 21, 2025116.00117.12112.32112.32112.326,562
Feb 20, 2025115.55116.90114.15116.90116.902,667
Feb 19, 2025115.84116.95113.09116.95116.953,754
Feb 18, 2025114.00116.11113.86115.84115.8417,667
Feb 17, 2025115.35120.20109.25120.20120.2015,049
Feb 14, 2025115.20115.43112.33115.00115.009,445
Feb 13, 2025114.90116.24113.13116.00116.006,431
Feb 12, 2025110.30115.20107.00114.15114.153,950
Feb 11, 2025111.72113.86110.29110.75110.7512,589
Feb 10, 2025109.43114.04109.43114.00114.00109,672
Feb 7, 2025101.60111.05100.29108.03108.0366,291
Feb 6, 202594.05100.6194.0598.3698.3631,943
Feb 5, 202596.0096.7992.0094.0594.0532,829
Feb 4, 202597.61101.0297.61100.57100.576,383
Feb 3, 202596.08100.2896.0697.4097.403,538
Jan 31, 202597.5598.9096.9298.9098.901,061
Jan 30, 202596.3899.0094.0098.7098.707,856
Jan 29, 202599.31100.2396.8099.7499.742,030
Jan 28, 2025102.49102.5098.7299.1099.106,549
Jan 27, 202599.44103.0498.72101.08101.084,522
Jan 24, 2025100.80101.74100.50100.96100.96975
Jan 23, 2025100.88101.2699.77100.45100.451,977
Jan 22, 2025102.63102.63100.01101.04101.042,530
Jan 21, 2025104.99104.99100.72101.40101.406,987
Jan 20, 2025100.64105.0594.14105.05105.0516,632
Jan 17, 2025104.95105.60102.18102.70102.705,779
Jan 16, 2025101.00105.20101.00104.30104.3023,963
Jan 15, 202596.89101.6296.89100.80100.80974
Jan 14, 2025100.63101.2697.7598.6398.632,505
Jan 13, 202598.88102.1498.8899.8399.838,480
Jan 10, 202599.13101.7598.00100.81100.814,712
Jan 9, 2025100.20102.5098.0098.0098.007,746
Jan 8, 2025101.44102.1098.5099.2799.271,644
Jan 7, 2025102.78104.50100.39101.18101.185,511
Jan 6, 2025101.99103.9099.06101.76101.763,632
Jan 3, 202598.55100.6994.5099.0699.0628,373
Jan 2, 202595.8497.6995.3597.0697.062,726
Dec 30, 202496.1296.1292.7494.0694.061,553
Dec 27, 202498.7098.7093.2195.1695.162,454
Dec 26, 202494.2898.7294.2898.7298.722,020
Dec 23, 202494.0296.3993.8396.2196.216,585
Dec 20, 202493.1494.0290.1694.0294.024,476
Dec 19, 202497.9098.7192.0092.2192.216,321
Dec 18, 202493.2198.7693.2196.7696.7614,778
Dec 17, 202493.0093.5191.5393.2293.225,467
Dec 16, 202494.0094.0091.2994.0094.002,047
Dec 13, 202494.0494.2390.5494.0094.005,285
Dec 12, 202493.4694.6791.9294.0794.0713,633
Dec 11, 202498.0798.3890.8994.0094.0038,328
Dec 10, 2024100.70100.7097.6698.6098.6012,613
Dec 9, 2024100.72100.7298.41100.70100.705,004
Dec 6, 202499.60101.0998.33100.15100.1589,046
Dec 5, 2024108.24108.6896.6097.4697.46260,837
Dec 4, 2024109.09109.12107.04108.55108.5570,940
Dec 3, 2024111.53112.08107.91108.78108.789,290
Dec 2, 2024109.35111.65109.00111.29111.2936,250
Nov 29, 2024110.00110.00107.03108.26108.263,548
Nov 28, 2024107.63111.65103.87108.00108.002,221
Nov 27, 2024105.50106.64104.94106.56106.561,234
Nov 26, 2024106.70107.00103.62104.06104.063,749
Nov 25, 2024104.00106.80104.00106.40106.409,957
Nov 22, 202499.76103.8199.76103.81103.814,338
Nov 21, 202499.90103.0099.90101.80101.8012,020
Nov 19, 2024100.02100.3098.6099.9099.904,339
Nov 18, 2024103.00104.6597.6999.9899.985,618
Nov 14, 2024103.02105.19102.35103.70103.7024,603
Nov 13, 2024102.50103.61102.40103.01103.0124,390
Nov 12, 2024103.20104.59102.80103.21103.2119,925
Nov 11, 2024103.03105.70102.71103.20103.208,777
Nov 8, 2024105.60105.71102.79103.45103.457,347
Nov 7, 2024108.00108.49103.62103.71103.717,501
Nov 6, 2024108.99108.99102.80107.17107.173,847
Nov 5, 2024106.00107.99105.98107.99107.99639
Nov 4, 2024107.87107.87105.39105.64105.647,274
Nov 1, 2024106.00108.20105.27107.87107.876,045
Oct 31, 2024109.50109.50101.40103.99103.9927,617
Oct 30, 2024114.01115.72114.01115.10115.103,460
Oct 29, 2024111.81115.00111.05114.40114.4018,709
Oct 28, 2024110.53111.98110.53110.70110.701,564
Oct 25, 2024111.66112.15110.00110.97110.9713,574
Oct 24, 2024110.40112.14110.40111.04111.048,913
Oct 23, 2024116.10118.18113.45118.18118.183,979
Oct 22, 2024117.00117.00114.06114.95114.95824
Oct 21, 2024112.65117.98112.65117.98117.98158
Oct 18, 2024113.50114.00111.87112.65112.656,193
Oct 17, 2024113.90114.69112.72113.17113.173,174
Oct 16, 2024117.55118.43116.00116.00116.007,728
Oct 15, 2024118.01119.50116.89117.00117.001,386
Oct 14, 2024121.48121.48118.08118.66118.6619,116
Oct 11, 2024114.95122.09114.95121.50121.5067,026
Oct 10, 2024108.70111.03108.02111.03111.03528
Oct 9, 2024104.00108.90104.00108.34108.343,532
Oct 8, 2024104.90105.59103.81105.59105.592,397
Oct 7, 2024102.01103.21100.99102.83102.832,377
Oct 4, 2024102.00102.00100.64101.00101.0070
Oct 3, 202499.29102.0099.00102.00102.00562
Oct 2, 2024100.80100.8099.0099.0099.00397
Oct 1, 2024102.34103.35100.94101.10101.10958
Sep 30, 2024102.41103.11101.78102.34102.34404
Sep 27, 2024104.80104.80103.20103.20103.20297
Sep 26, 2024106.66107.04102.49104.52104.521,424
Sep 25, 2024105.96107.23105.90105.90105.901,078
Sep 24, 2024104.41105.76103.56105.47105.471,420
Sep 23, 2024103.70104.05102.80103.37103.37734
Sep 20, 2024102.69102.90101.40101.73101.733,408
Sep 19, 2024101.77103.70101.51102.47102.4714,206
Sep 18, 202499.00101.1999.00100.68100.689,450
Sep 17, 202498.42101.4298.2999.3899.38237
Sep 16, 2024103.39103.3998.1398.1698.1618,255
Sep 13, 202497.50103.5497.50100.74100.74108,915
Sep 12, 202499.6599.6595.5495.8595.8513,704
Sep 11, 202496.0198.9595.7698.7898.78680
Sep 10, 202498.2598.6295.6897.8297.822,456
Sep 9, 202498.3999.8997.3797.5097.503,699
Sep 6, 202499.2799.8296.1097.1197.111,229
Sep 5, 2024101.05101.4798.9098.9598.954,302
Sep 4, 2024100.85102.04100.78101.05101.05186
Sep 3, 2024103.33103.33100.62100.74100.74398
Sep 2, 2024101.00103.00101.00102.30102.306
Aug 30, 2024102.40103.37101.31101.31101.313,996
Aug 29, 2024101.33103.05101.33102.40102.403,055
Aug 28, 202499.84100.6298.4099.7499.7419,517
Aug 27, 202498.73100.3798.7399.8499.842,469
Aug 26, 2024101.69102.5899.0099.0099.001,161
Aug 23, 2024100.90101.88100.45101.69101.691,034
Aug 22, 2024102.09102.96101.19101.83101.8316,625
Aug 21, 2024100.49101.19100.16100.31100.3173
Aug 20, 2024100.45101.33100.38100.49100.49715
Aug 19, 202498.30100.1398.08100.13100.13844
Aug 16, 202499.5099.5098.3098.3098.30734
Aug 15, 202498.30100.2998.3099.8299.8217,806
Aug 14, 202497.1298.3096.5698.3098.301,910
Aug 13, 202495.8997.0395.6796.8096.80926
Aug 12, 202495.3695.4493.6295.1095.1012,880
Aug 9, 202495.9995.9993.5094.4194.411,386
Aug 8, 202493.8396.2593.3396.2596.256,138
Aug 7, 202492.0195.8391.4192.9092.9024,257
Aug 6, 202486.9492.8585.8892.0192.0153,600
Aug 5, 202479.9483.8877.1283.6183.611,868
Aug 2, 202486.7986.7982.6884.3184.3110,037
Aug 1, 202492.0092.0087.3390.3990.391,735
Jul 31, 202490.9492.0190.2391.3591.3510,320
Jul 30, 202489.9191.1888.2788.9388.934,361
Jul 29, 202491.3292.0090.0590.2090.202,978
Jul 26, 202493.2993.2991.0191.3191.318,619
Jul 25, 202493.1497.2091.1993.2993.2925,159
Jul 24, 202494.8094.8092.9093.0493.041,348
Jul 23, 202496.3096.3094.2294.3894.385,362
Jul 22, 202494.1595.1593.4494.2294.22696
Jul 19, 202492.8594.7092.0094.7094.705,385
Jul 18, 202495.5096.0591.6592.9092.909,488
Jul 17, 2024100.70100.9994.0094.2694.2622,910
Jul 16, 202498.10102.3298.10101.10101.109,375
Jul 15, 2024100.06100.0696.7297.8897.883,806
Jul 12, 202498.81100.3798.2798.2798.275,700
Jul 11, 202494.0199.9193.6099.9199.9113,527
Jul 10, 202497.0097.0092.7093.5093.5015,907
Jul 9, 202497.3198.0196.8096.9496.948,378
Jul 8, 202497.3798.0596.6196.6196.6128,267
Jul 5, 202498.1798.3796.6097.1797.1713,985
Jul 4, 2024101.11101.1198.0399.0099.00491
Jul 3, 2024100.85100.8599.0999.1699.166,683
Jul 2, 202499.60100.9197.85100.85100.852,688
Jul 1, 2024102.19102.1997.34100.30100.308,633
Jun 28, 202499.16102.0099.16102.00102.0013,385
Jun 27, 202497.8598.0596.6096.6096.604,250
Jun 26, 202496.8198.5996.8198.1098.1047,912
Jun 25, 202497.0098.1295.4197.1097.1011,393
Jun 24, 202495.0495.7594.5595.5095.502,611
Jun 21, 202495.9695.9694.9695.3495.349,517
Jun 20, 202496.4096.4095.0095.7695.765,327
Jun 19, 202495.4097.0092.2396.3596.351,161
Jun 18, 202496.0096.0494.5395.4095.408,220
Jun 17, 202493.6695.9293.6695.6295.622,357
Jun 14, 202494.1094.4892.8893.6593.655,823
Jun 13, 202499.2799.2794.6795.2895.2810,274
Jun 12, 202494.1899.2794.1899.2799.2745,766
Jun 11, 202493.0093.1990.9593.1993.198,885
Jun 10, 202491.2993.3390.4192.4092.4010,381
Jun 7, 202491.2692.9890.4392.9892.98124,060
Jun 6, 202490.4091.5089.1190.6690.669,961
Jun 5, 202485.9087.5585.0086.9286.924,570
Jun 4, 202483.5485.7883.5484.9784.974,420
Jun 3, 202484.8285.2682.4383.3683.363,525
May 31, 202484.7084.7082.8484.1484.14909
May 29, 202480.2385.0080.2384.9584.951,723
May 28, 202482.0182.1681.3381.8781.876,488
May 27, 202484.0684.0682.4782.4882.48254
May 24, 202482.3783.3082.2682.9282.924,224
May 23, 202484.1284.6181.3681.3681.36576
May 22, 202482.9584.8582.9584.1284.12982
May 21, 202482.0082.4281.3582.0082.00709
May 20, 202483.6784.4682.3483.0283.025,643
May 17, 202485.1485.1483.5483.5483.544,061
May 16, 202485.6786.3384.8885.1485.141,519
May 15, 202483.6685.4983.6685.4985.49997
May 14, 202485.0085.0083.2883.7283.722,504
May 13, 202483.9385.1983.4085.0085.00639
May 10, 202487.3887.7985.8285.9985.99481
May 9, 202484.8788.2484.8787.2087.204,098
May 8, 202483.5085.4881.3684.1684.1637,126
May 7, 202490.9090.9089.0089.1789.172,864
May 6, 202490.4092.2490.0590.6090.602,138
May 3, 202488.3188.9587.6687.6687.661,512
May 2, 202485.6088.0785.6087.2787.274,274
Apr 30, 202486.5688.7185.6085.6085.6015,124
Apr 29, 202487.6587.6586.1386.3186.31672
Apr 26, 202488.0089.7788.0088.3288.322,776
Apr 25, 202488.9090.4688.9089.5489.544,452
Apr 24, 202490.5790.8686.9889.3289.324,656

Related Tickers

K2CG34.SA Kingsoft Cloud Holdings Limited
11.41
-3.31%
 
ALLD3.SA Allied Tecnologia S.A.
7.05
+1.73%
 
KC Kingsoft Cloud Holdings Limited
12.54
0.00%
 
CDNS Cadence Design Systems, Inc.
281.78
+6.16%
 
APP AppLovin Corporation
267.88
+6.15%
 
MSTR Strategy Incorporated
350.34
+1.33%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.