UCB.BRUCB.BR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $262.00 | $266.10 | $261.00 | $264.70 | 18,852 |
| 1/15/2026 | $258.00 | $261.80 | $256.50 | $259.50 | 205,260 |
| 1/14/2026 | $254.10 | $261.40 | $254.10 | $259.60 | 253,621 |
| 1/13/2026 | $251.00 | $255.50 | $251.00 | $254.20 | 121,015 |
| 1/12/2026 | $252.20 | $254.00 | $248.90 | $251.90 | 123,319 |
| 1/9/2026 | $251.20 | $257.60 | $249.80 | $254.80 | 145,625 |
| 1/8/2026 | $255.40 | $259.70 | $249.80 | $252.50 | 225,188 |
| 1/7/2026 | $252.20 | $258.50 | $251.00 | $256.10 | 164,492 |
| 1/6/2026 | $236.20 | $252.60 | $236.20 | $252.20 | 228,896 |
| 1/5/2026 | $236.40 | $240.70 | $232.50 | $234.90 | 198,712 |
| 1/2/2026 | $236.10 | $241.10 | $234.20 | $234.20 | 170,390 |
| 12/31/2025 | $237.10 | $238.60 | $235.20 | $238.60 | 74,360 |
| 12/30/2025 | $235.30 | $237.70 | $235.30 | $237.10 | 113,724 |
| 12/29/2025 | $236.30 | $239.30 | $234.70 | $236.40 | 114,139 |
| 12/24/2025 | $238.50 | $239.30 | $235.00 | $235.50 | 26,537 |
| 12/23/2025 | $237.50 | $242.10 | $237.00 | $240.80 | 125,369 |
| 12/22/2025 | $239.30 | $240.10 | $236.30 | $237.50 | 167,566 |
| 12/19/2025 | $237.40 | $241.20 | $235.10 | $241.20 | 424,862 |
| 12/18/2025 | $233.10 | $237.70 | $233.00 | $236.40 | 135,537 |
| 12/17/2025 | $236.40 | $240.30 | $233.70 | $235.10 | 239,078 |
| 12/16/2025 | $236.60 | $240.50 | $235.90 | $237.50 | 235,258 |
| 12/15/2025 | $235.90 | $238.30 | $234.00 | $238.10 | 233,941 |
| 12/12/2025 | $239.40 | $239.80 | $234.90 | $235.30 | 280,024 |
| 12/11/2025 | $240.60 | $241.50 | $238.20 | $240.70 | 184,574 |
| 12/10/2025 | $242.20 | $244.30 | $240.20 | $242.20 | 214,889 |
| 12/9/2025 | $248.50 | $248.60 | $240.30 | $242.20 | 309,700 |
| 12/8/2025 | $248.90 | $253.00 | $246.60 | $248.20 | 207,967 |
| 12/5/2025 | $259.50 | $262.00 | $245.10 | $247.50 | 387,392 |
| 12/4/2025 | $238.70 | $241.40 | $236.80 | $239.90 | 141,416 |
| 12/3/2025 | $243.50 | $246.60 | $239.80 | $239.80 | 218,329 |
| 12/2/2025 | $238.00 | $243.20 | $237.60 | $243.00 | 251,804 |
| 12/1/2025 | $239.70 | $242.70 | $237.40 | $239.60 | 201,958 |
| 11/28/2025 | $237.50 | $242.80 | $237.50 | $240.50 | 228,855 |
| 11/27/2025 | $236.80 | $238.50 | $235.30 | $238.50 | 99,858 |
| 11/26/2025 | $236.80 | $240.60 | $236.80 | $237.80 | 225,491 |
| 11/25/2025 | $236.80 | $237.10 | $232.70 | $236.10 | 251,196 |
| 11/24/2025 | $234.60 | $237.70 | $232.60 | $236.10 | 579,363 |
| 11/21/2025 | $225.20 | $235.70 | $225.00 | $233.00 | 362,421 |
| 11/20/2025 | $231.80 | $235.40 | $229.60 | $229.60 | 158,360 |
| 11/19/2025 | $228.00 | $233.30 | $227.70 | $229.00 | 262,589 |
| 11/18/2025 | $224.10 | $228.20 | $223.50 | $228.00 | 329,948 |
| 11/17/2025 | $226.50 | $228.90 | $224.80 | $228.60 | 242,816 |
| 11/14/2025 | $222.00 | $227.30 | $217.00 | $226.90 | 438,912 |
| 11/13/2025 | $230.00 | $230.40 | $221.50 | $222.80 | 457,844 |
| 11/12/2025 | $230.00 | $232.50 | $228.20 | $229.50 | 361,603 |
| 11/11/2025 | $225.90 | $228.90 | $224.90 | $226.90 | 215,195 |
| 11/10/2025 | $228.30 | $229.40 | $223.10 | $224.20 | 211,255 |
| 11/7/2025 | $223.40 | $232.50 | $222.30 | $226.70 | 489,871 |
| 11/6/2025 | $218.20 | $221.20 | $215.60 | $221.20 | 389,671 |
| 11/5/2025 | $214.50 | $217.50 | $213.00 | $216.70 | 247,339 |
| 11/4/2025 | $219.00 | $220.10 | $217.00 | $217.40 | 357,064 |
| 11/3/2025 | $219.60 | $223.20 | $218.70 | $220.00 | 257,110 |
| 10/31/2025 | $237.90 | $237.90 | $218.30 | $222.50 | 577,817 |
| 10/30/2025 | $233.50 | $238.30 | $232.50 | $237.60 | 262,466 |
| 10/29/2025 | $228.20 | $236.00 | $228.10 | $235.30 | 358,362 |
| 10/28/2025 | $238.60 | $239.00 | $224.00 | $227.20 | 583,064 |
| 10/27/2025 | $236.50 | $240.30 | $232.00 | $240.30 | 394,981 |
| 10/24/2025 | $248.60 | $248.60 | $242.10 | $243.20 | 290,338 |
| 10/23/2025 | $245.10 | $247.10 | $244.00 | $246.40 | 231,223 |
| 10/22/2025 | $252.50 | $253.70 | $245.10 | $245.10 | 273,767 |
| 10/21/2025 | $247.00 | $256.10 | $247.00 | $255.70 | 226,199 |
| 10/20/2025 | $250.50 | $254.10 | $249.80 | $253.30 | 148,271 |