UOL ADR

UOLGY
🏛️ usa →
24.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.20 24.41 23.20 24.22 0.0M
2025-09-29 24.13 24.21 24.13 24.20 0.0M
2025-09-26 24.26 24.30 24.22 24.30 0.0M
2025-09-25 24.23 24.25 24.17 24.18 0.0M
2025-09-24 24.71 24.94 24.48 24.48 0.0M
2025-09-23 24.44 24.44 23.99 24.02 0.0M
2025-09-22 24.12 24.18 24.10 24.18 0.0M
2025-09-19 24.36 24.81 24.06 24.06 0.0M
2025-09-18 24.25 24.25 24.07 24.16 0.0M
2025-09-17 24.40 25.11 24.09 24.76 0.0M
2025-09-16 24.90 25.44 24.50 24.50 0.0M
2025-09-15 25.48 25.48 24.32 24.35 0.0M
2025-09-12 24.98 25.01 24.60 24.90 0.0M
2025-09-11 23.01 24.59 23.01 24.15 0.0M
2025-09-10 23.76 24.06 23.28 23.28 0.0M
2025-09-09 23.57 23.60 23.56 23.58 0.0M
2025-09-08 23.18 23.53 23.15 23.25 0.0M
2025-09-05 23.16 23.77 23.05 23.05 0.0M
2025-09-04 23.30 23.40 22.65 22.65 0.0M
2025-09-03 23.09 23.74 23.09 23.12 0.0M
2025-09-02 22.69 23.12 22.69 22.74 0.0M
2025-08-29 24.45 24.60 24.18 24.18 0.0M
2025-08-28 23.75 24.14 23.37 23.37 0.0M
2025-08-27 23.16 23.30 23.16 23.30 0.0M
2025-08-26 23.54 23.54 22.99 23.05 0.0M
2025-08-25 23.53 24.11 23.45 23.45 0.0M
2025-08-22 23.00 23.72 23.00 23.07 0.0M
2025-08-21 23.67 24.20 22.83 23.45 0.0M
2025-08-20 23.58 24.20 22.87 22.87 0.0M
2025-08-19 22.97 23.26 22.50 22.50 0.0M
2025-08-18 22.20 23.55 22.20 23.00 0.0M
2025-08-15 22.73 22.80 22.71 22.72 0.0M
2025-08-14 22.80 22.87 22.74 22.74 0.0M
2025-08-13 22.79 23.50 22.27 23.00 0.0M
2025-08-12 22.37 22.71 22.36 22.39 0.0M
2025-08-11 22.13 22.43 21.91 21.91 0.0M
2025-08-08 22.27 22.27 21.94 21.94 0.0M
2025-08-07 22.11 22.13 22.07 22.07 0.0M
2025-08-06 21.85 21.85 21.78 21.81 0.0M
2025-08-05 21.76 21.80 21.75 21.80 0.0M
2025-08-04 21.80 21.85 21.78 21.81 0.0M
2025-08-01 21.48 21.53 21.40 21.42 0.0M
2025-07-31 21.69 22.00 21.18 21.18 0.0M
2025-07-30 21.95 22.39 21.49 21.50 0.0M
2025-07-29 21.76 22.20 21.56 21.56 0.0M
2025-07-28 22.43 22.43 21.56 21.57 0.0M
2025-07-25 22.37 22.68 22.25 22.38 0.0M
2025-07-24 22.76 23.35 21.65 22.00 0.0M
2025-07-23 21.93 22.10 21.76 22.10 0.0M
2025-07-22 21.91 21.91 21.59 21.81 0.0M
2025-07-21 21.40 21.46 21.31 21.39 0.0M
2025-07-18 21.27 21.32 21.16 21.31 0.0M
2025-07-17 21.12 21.30 21.12 21.30 0.0M
2025-07-16 21.22 21.37 21.22 21.28 0.0M
2025-07-15 21.00 21.00 20.93 20.94 0.0M
2025-07-14 21.50 21.50 21.32 21.36 0.0M
2025-07-11 21.01 21.01 20.69 20.75 0.0M
2025-07-10 20.73 20.75 20.72 20.75 0.0M
2025-07-09 20.60 20.61 20.55 20.61 0.0M
2025-07-08 19.91 19.91 19.90 19.90 0.0M
2025-07-07 20.00 20.05 19.90 20.05 0.0M
2025-07-03 20.49 20.75 20.30 20.75 0.0M
2025-07-02 20.94 21.18 20.86 20.97 0.1M
2025-07-01 19.94 20.82 19.66 19.66 0.0M
2025-06-30 19.63 19.63 19.47 19.54 0.0M
2025-06-27 19.75 19.75 19.10 19.13 0.0M
2025-06-26 19.43 19.97 19.43 19.68 0.0M
2025-06-25 19.44 19.98 19.01 19.01 0.0M
2025-06-24 19.58 19.97 18.91 19.18 0.0M
2025-06-23 18.40 18.47 18.39 18.47 0.0M
2025-06-20 18.23 18.29 18.23 18.28 0.0M
2025-06-18 18.29 18.66 18.14 18.66 0.0M
2025-06-17 18.75 18.86 18.58 18.58 0.2M
2025-06-16 19.27 19.49 18.48 18.48 0.1M
2025-06-13 19.28 19.50 18.98 19.49 0.0M
2025-06-12 19.63 19.64 18.93 19.64 0.0M
2025-06-11 19.39 19.40 19.22 19.31 0.0M
2025-06-10 19.40 19.72 19.24 19.25 0.0M
2025-06-09 19.34 19.62 19.00 19.62 0.0M
2025-06-06 19.64 20.00 19.13 19.63 0.0M
2025-06-05 18.90 19.56 18.90 18.97 0.0M
2025-06-04 19.30 20.00 18.74 19.95 0.0M
2025-06-03 19.50 19.50 18.29 18.29 0.0M
2025-06-02 19.39 19.39 17.89 17.91 0.0M
2025-05-30 18.42 18.42 17.73 17.73 0.0M
2025-05-29 18.83 18.83 17.70 17.83 0.0M
2025-05-28 18.47 19.00 17.90 19.00 0.0M
2025-05-27 18.00 18.68 17.98 18.50 0.0M
2025-05-23 18.57 18.99 18.01 18.18 0.0M
2025-05-22 18.58 18.99 18.01 18.99 0.0M
2025-05-21 18.63 18.88 18.00 18.05 0.0M
2025-05-20 17.98 18.25 17.80 17.80 0.0M
2025-05-19 18.09 18.25 17.98 18.25 0.0M
2025-05-16 18.00 18.25 17.80 18.00 0.0M
2025-05-15 17.80 18.00 17.66 17.75 0.0M
2025-05-14 18.41 18.76 17.72 17.72 0.0M
2025-05-13 18.24 18.85 17.75 18.68 0.0M
2025-05-12 18.85 19.06 17.79 18.10 0.0M
2025-05-09 18.66 19.00 17.82 17.85 0.0M
2025-05-08 17.61 17.63 17.53 17.60 0.0M
2025-05-07 18.09 18.19 17.81 18.03 0.0M
2025-05-06 18.73 19.00 18.61 18.65 0.0M
2025-05-05 18.72 19.00 18.18 18.50 0.0M
2025-05-02 18.78 19.18 17.91 17.96 0.0M
2025-05-01 17.66 17.73 17.64 17.70 0.0M
2025-04-30 17.62 17.72 17.58 17.72 0.0M
2025-04-29 17.61 17.63 17.59 17.62 0.0M
2025-04-28 17.50 17.61 17.50 17.61 0.0M
2025-04-25 17.62 17.69 17.58 17.67 0.0M
2025-04-24 17.76 17.81 17.75 17.81 0.0M
2025-04-23 17.63 17.63 17.49 17.50 0.0M
2025-04-22 18.10 18.10 17.63 17.64 0.0M
2025-04-21 17.64 17.69 17.61 17.63 0.0M
2025-04-17 17.26 17.33 17.19 17.32 0.0M
2025-04-16 16.17 17.00 16.17 16.93 0.0M
2025-04-15 17.01 17.03 16.94 16.94 0.0M
2025-04-14 16.87 16.96 16.78 16.96 0.0M
2025-04-11 16.79 16.94 16.79 16.80 0.0M
2025-04-10 16.80 18.00 16.59 16.79 0.0M
2025-04-09 17.29 17.30 16.73 17.06 0.0M
2025-04-08 17.19 17.26 16.40 16.42 0.0M
2025-04-07 17.25 17.60 16.52 17.08 0.0M
2025-04-04 16.89 17.88 16.89 17.57 0.0M
2025-04-03 17.64 17.95 17.53 17.95 0.0M
2025-04-02 17.29 17.36 17.29 17.36 0.0M
2025-04-01 17.47 17.64 17.47 17.54 0.0M
2025-03-31 18.38 18.38 17.81 17.81 0.0M
2025-03-28 17.87 18.19 17.86 17.86 0.0M
2025-03-27 17.72 18.85 17.65 17.73 0.0M
2025-03-26 18.65 18.65 17.45 17.62 0.0M
2025-03-25 17.71 18.01 17.42 17.81 0.0M
2025-03-24 17.82 18.05 17.40 17.50 0.0M
2025-03-21 18.37 18.70 17.35 17.49 0.0M
2025-03-20 17.37 17.54 17.37 17.47 0.0M
2025-03-19 17.54 17.62 17.50 17.56 0.0M
2025-03-18 17.59 18.22 17.57 17.65 0.0M
2025-03-17 18.09 18.36 17.74 17.74 0.0M
2025-03-14 18.00 18.49 17.44 17.44 0.0M
2025-03-13 17.85 18.45 17.28 18.42 0.0M
2025-03-12 17.38 17.68 17.38 17.68 0.0M
2025-03-11 17.60 18.50 17.37 17.51 0.0M
2025-03-10 18.49 18.49 17.67 17.83 0.0M
2025-03-07 18.36 18.36 17.46 18.25 0.0M
2025-03-06 17.65 17.80 17.14 17.14 0.0M
2025-03-05 17.10 18.15 17.07 17.30 0.0M
2025-03-04 17.39 17.53 16.70 17.43 0.0M
2025-03-03 17.23 17.65 16.45 16.45 0.0M
2025-02-28 17.30 17.30 16.04 16.64 0.0M
2025-02-27 17.10 17.10 16.20 16.36 0.0M
2025-02-26 16.31 16.61 16.30 16.61 0.0M
2025-02-25 17.10 17.10 16.40 16.40 0.0M
2025-02-24 16.53 16.75 16.11 16.44 0.0M
2025-02-21 14.64 15.32 14.64 15.32 0.0M
2025-02-20 15.38 15.44 15.38 15.44 0.0M
2025-02-19 15.23 15.26 15.21 15.24 0.0M
2025-02-18 15.32 15.36 15.28 15.36 0.0M
2025-02-14 15.41 15.41 15.36 15.41 0.0M
2025-02-13 15.56 15.56 15.26 15.28 0.0M
2025-02-12 15.10 15.22 15.09 15.22 0.0M
2025-02-11 14.82 15.10 14.82 15.10 0.0M
2025-02-10 15.50 15.70 15.11 15.11 0.0M
2025-02-07 15.17 15.72 15.17 15.18 0.0M
2025-02-06 15.24 15.61 15.07 15.36 0.0M
2025-02-05 15.53 15.53 15.09 15.28 0.0M
2025-02-04 15.00 15.15 14.92 14.96 0.0M
2025-02-03 14.90 15.33 14.86 15.33 0.0M
2025-01-31 14.97 15.41 14.93 14.93 0.0M
2025-01-30 15.30 15.31 15.18 15.31 0.0M
2025-01-29 15.33 15.33 15.11 15.11 0.0M
2025-01-28 15.65 15.65 15.09 15.14 0.0M
2025-01-27 15.39 15.55 15.09 15.19 0.0M
2025-01-24 15.31 15.53 15.18 15.25 0.0M
2025-01-23 15.42 15.70 15.09 15.15 0.0M
2025-01-22 15.01 15.02 14.94 15.02 0.0M
2025-01-21 15.27 15.59 15.00 15.21 0.0M
2025-01-17 15.01 15.04 14.98 14.99 0.0M
2025-01-16 14.85 14.89 14.85 14.89 0.0M
2025-01-15 14.95 14.99 14.93 14.95 0.0M
2025-01-14 14.86 14.90 14.81 14.87 0.0M
2025-01-13 14.97 15.25 14.70 14.88 0.0M
2025-01-10 15.63 16.09 14.79 14.80 0.0M
2025-01-08 14.99 15.50 14.88 15.21 0.0M
2025-01-07 15.14 15.14 15.01 15.03 0.0M
2025-01-06 15.18 15.26 15.18 15.20 0.0M
2025-01-03 15.86 16.60 15.51 16.56 0.0M
2025-01-02 16.03 16.55 15.71 15.79 0.0M