United Parcel Service, Inc. (UPSS34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:21PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.80 | 46.80 | 46.59 | 46.63 | 46.63 | 3,460 |
| 02 May 2024 | 47.08 | 47.24 | 46.96 | 47.10 | 47.10 | 966 |
| 30 Apr 2024 | 46.39 | 47.94 | 46.39 | 47.94 | 47.94 | 830 |
| 29 Apr 2024 | 47.68 | 47.68 | 47.34 | 47.34 | 47.34 | 449 |
| 26 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 25 Apr 2024 | 47.42 | 47.46 | 47.03 | 47.46 | 47.46 | 1,532 |
| 24 Apr 2024 | 47.24 | 47.24 | 46.90 | 47.14 | 47.14 | 1,284 |
| 23 Apr 2024 | 47.10 | 47.41 | 47.10 | 47.41 | 47.41 | 4 |
| 22 Apr 2024 | 46.80 | 46.99 | 46.56 | 46.92 | 46.92 | 3,052 |
| 19 Apr 2024 | 46.45 | 46.47 | 46.44 | 46.45 | 46.45 | 4,216 |
| 18 Apr 2024 | 46.80 | 46.90 | 46.64 | 46.90 | 46.90 | 18 |
| 17 Apr 2024 | 46.39 | 46.65 | 46.30 | 46.65 | 46.65 | 1,267 |
| 16 Apr 2024 | 47.14 | 47.23 | 47.14 | 47.23 | 47.23 | 723 |
| 15 Apr 2024 | 46.45 | 47.31 | 46.45 | 46.67 | 46.67 | 1,267 |
| 12 Apr 2024 | 46.60 | 46.60 | 46.45 | 46.45 | 46.45 | 2,831 |
| 11 Apr 2024 | 47.21 | 47.32 | 47.21 | 47.32 | 47.32 | 2,150 |
| 10 Apr 2024 | 47.18 | 47.18 | 46.60 | 46.60 | 46.60 | 4,003 |
| 09 Apr 2024 | 47.00 | 47.06 | 47.00 | 47.06 | 47.06 | 1,001 |
| 08 Apr 2024 | 47.99 | 47.99 | 47.34 | 47.44 | 47.44 | 2,230 |
| 05 Apr 2024 | 46.88 | 47.91 | 46.88 | 47.91 | 47.91 | 2,255 |
| 04 Apr 2024 | 48.18 | 48.24 | 48.13 | 48.13 | 48.13 | 12 |
| 03 Apr 2024 | 47.35 | 48.00 | 47.35 | 47.92 | 47.92 | 53 |
| 02 Apr 2024 | 47.30 | 47.30 | 47.08 | 47.08 | 47.08 | 5,342 |
| 01 Apr 2024 | 47.33 | 47.34 | 46.34 | 46.34 | 46.34 | 36 |
| 28 Mar 2024 | 46.40 | 46.60 | 46.37 | 46.60 | 46.60 | 100 |
| 27 Mar 2024 | 45.24 | 45.67 | 45.24 | 45.52 | 45.52 | 2,852 |
| 26 Mar 2024 | 47.99 | 47.99 | 44.63 | 44.78 | 44.78 | 15,041 |
| 25 Mar 2024 | 49.01 | 49.04 | 48.62 | 48.73 | 48.73 | 336 |
| 22 Mar 2024 | 49.15 | 49.15 | 48.91 | 48.91 | 48.91 | 2,904 |
| 21 Mar 2024 | 48.03 | 48.54 | 48.03 | 48.54 | 48.54 | 586 |
| 20 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 1 |
| 19 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 18 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 3,560 |
| 15 Mar 2024 | 48.05 | 48.05 | 47.92 | 47.92 | 47.92 | 2,437 |
| 14 Mar 2024 | 47.93 | 47.93 | 47.66 | 47.84 | 47.84 | 3,355 |
| 13 Mar 2024 | 49.31 | 49.34 | 48.25 | 48.25 | 48.25 | 469 |
| 12 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 11 Mar 2024 | 47.78 | 48.17 | 47.78 | 48.17 | 48.17 | 2,221 |
| 08 Mar 2024 | 47.84 | 47.84 | 47.79 | 47.79 | 47.79 | 332 |
| 07 Mar 2024 | 47.33 | 47.58 | 47.33 | 47.34 | 47.34 | 10,802 |
| 06 Mar 2024 | 46.65 | 47.08 | 46.59 | 47.01 | 47.01 | 9 |
| 05 Mar 2024 | 46.55 | 46.80 | 46.36 | 46.73 | 46.73 | 69 |
| 04 Mar 2024 | 46.04 | 47.32 | 45.10 | 47.32 | 47.32 | 4,647 |
| 01 Mar 2024 | 45.61 | 45.95 | 45.61 | 45.95 | 45.95 | 127,658 |
| 29 Feb 2024 | 46.10 | 46.10 | 46.04 | 46.04 | 46.04 | 22 |
| 28 Feb 2024 | 46.00 | 46.00 | 45.79 | 45.85 | 45.85 | 713 |
| 27 Feb 2024 | 45.90 | 45.90 | 45.67 | 45.80 | 45.80 | 2,209 |
| 26 Feb 2024 | 46.55 | 46.55 | 45.70 | 46.00 | 46.00 | 5,387 |
| 23 Feb 2024 | 46.75 | 46.75 | 46.55 | 46.55 | 46.55 | 5 |
| 22 Feb 2024 | 46.10 | 46.48 | 45.70 | 46.48 | 46.48 | 2,960 |
| 21 Feb 2024 | 45.75 | 45.76 | 45.48 | 45.48 | 45.48 | 8 |
| 20 Feb 2024 | 45.70 | 46.09 | 45.45 | 45.67 | 45.67 | 2,738 |
| 19 Feb 2024 | 45.48 | 45.91 | 45.45 | 45.45 | 45.45 | 20 |
| 19 Feb 2024 | 0.354937 Dividend | |||||
| 16 Feb 2024 | 47.12 | 49.30 | 45.66 | 46.00 | 45.65 | 3,191 |
| 15 Feb 2024 | 47.12 | 47.12 | 44.80 | 45.68 | 45.33 | 3,682 |
| 14 Feb 2024 | 44.71 | 44.89 | 44.55 | 44.88 | 44.53 | 2,715 |
| 09 Feb 2024 | 45.55 | 45.55 | 45.38 | 45.38 | 45.03 | 3,202 |
| 08 Feb 2024 | 45.96 | 46.07 | 45.96 | 46.07 | 45.71 | 2,702 |
| 07 Feb 2024 | 45.41 | 45.51 | 45.24 | 45.51 | 45.16 | 44 |
| 06 Feb 2024 | 43.95 | 45.15 | 43.95 | 45.05 | 44.70 | 12,148 |
| 05 Feb 2024 | 43.81 | 44.33 | 43.33 | 43.33 | 43.00 | 4,419 |
| 02 Feb 2024 | 44.07 | 44.07 | 43.33 | 44.05 | 43.71 | 758 |
| 01 Feb 2024 | 44.31 | 44.31 | 42.98 | 43.22 | 42.89 | 5,948 |
| 31 Jan 2024 | 44.92 | 45.03 | 44.03 | 44.09 | 43.75 | 4,815 |
| 30 Jan 2024 | 47.35 | 47.35 | 44.92 | 45.14 | 44.79 | 20,931 |
| 29 Jan 2024 | 49.03 | 49.03 | 48.36 | 48.66 | 48.28 | 4,439 |
| 26 Jan 2024 | 48.98 | 49.03 | 48.98 | 49.03 | 48.65 | 2,661 |
| 25 Jan 2024 | 48.90 | 48.99 | 48.90 | 48.99 | 48.61 | 4,321 |
| 24 Jan 2024 | 49.02 | 49.02 | 48.43 | 48.43 | 48.06 | 9,723 |
| 23 Jan 2024 | 49.81 | 49.83 | 49.47 | 49.54 | 49.16 | 443 |
| 22 Jan 2024 | 49.31 | 49.42 | 49.12 | 49.42 | 49.04 | 754 |
| 19 Jan 2024 | 49.18 | 49.18 | 48.07 | 48.36 | 47.99 | 1,976 |
| 18 Jan 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.84 | 4,610 |
| 17 Jan 2024 | 47.33 | 47.61 | 47.18 | 47.44 | 47.07 | 2,243 |
| 16 Jan 2024 | 47.94 | 47.99 | 47.94 | 47.99 | 47.62 | 3,221 |
| 15 Jan 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.84 | - |
| 12 Jan 2024 | 48.23 | 48.25 | 48.21 | 48.21 | 47.84 | 1,215 |
| 11 Jan 2024 | 49.41 | 49.41 | 48.56 | 48.56 | 48.19 | 982 |
| 10 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.48 | - |
| 09 Jan 2024 | 49.04 | 49.04 | 48.86 | 48.86 | 48.48 | 1,622 |
| 08 Jan 2024 | 48.34 | 48.34 | 48.14 | 48.18 | 47.81 | 8,398 |
| 05 Jan 2024 | 48.24 | 48.26 | 48.14 | 48.19 | 47.82 | 2,933 |
| 04 Jan 2024 | 48.39 | 48.52 | 48.27 | 48.52 | 48.15 | 308 |
| 03 Jan 2024 | 48.33 | 48.34 | 48.33 | 48.34 | 47.97 | 1,011 |
| 02 Jan 2024 | 48.87 | 49.05 | 48.72 | 48.72 | 48.34 | 6,534 |
| 28 Dec 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 46.98 | - |
| 27 Dec 2023 | 47.55 | 47.55 | 47.28 | 47.35 | 46.98 | 2,328 |
| 26 Dec 2023 | 47.93 | 47.93 | 47.56 | 47.71 | 47.34 | 1,865 |
| 22 Dec 2023 | 48.15 | 48.15 | 47.98 | 47.98 | 47.61 | 2,915 |
| 21 Dec 2023 | 47.64 | 47.64 | 47.62 | 47.62 | 47.25 | 5,451 |
| 20 Dec 2023 | 50.18 | 50.18 | 47.72 | 48.83 | 48.45 | 1,425 |
| 19 Dec 2023 | 49.68 | 49.68 | 49.12 | 49.19 | 48.81 | 2,044 |
| 18 Dec 2023 | 50.23 | 50.23 | 49.52 | 49.52 | 49.14 | 4,350 |
| 15 Dec 2023 | 50.46 | 50.50 | 50.17 | 50.18 | 49.79 | 4,065 |
| 14 Dec 2023 | 49.12 | 49.95 | 49.12 | 49.71 | 49.33 | 9,636 |
| 13 Dec 2023 | 48.59 | 48.59 | 47.96 | 48.17 | 47.80 | 3,073 |
| 12 Dec 2023 | 48.57 | 48.65 | 48.29 | 48.29 | 47.92 | 56 |
| 11 Dec 2023 | 48.21 | 48.21 | 47.97 | 48.07 | 47.70 | 10,458 |
| 08 Dec 2023 | 48.01 | 48.42 | 48.01 | 48.37 | 48.00 | 380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.