Upstart Holdings DRC

U2PS34
🏛️ brazil →
14.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:30 16.90 16.90 16.90 16.90 0.0K
10:40 16.90 16.90 16.90 16.90 0.0K
10:50 16.90 16.90 16.90 16.90 0.0K
11:05 16.80 16.80 16.80 16.80 0.0K
11:10 16.80 16.80 16.80 16.80 0.1K
11:20 16.80 16.80 16.80 16.80 0.0K
11:25 16.80 16.80 16.80 16.80 0.0K
11:55 16.80 16.80 16.80 16.80 0.0K
12:05 16.80 16.80 16.80 16.80 0.0K
12:35 16.80 16.80 16.80 16.80 0.0K
12:45 16.80 16.80 16.80 16.80 0.0K
13:15 16.80 16.80 16.80 16.80 0.0K
13:20 16.64 16.67 16.64 16.67 10.0K
13:40 16.67 16.67 16.67 16.67 0.0K
13:55 16.63 16.63 16.63 16.63 0.0K
14:20 16.63 16.63 16.63 16.63 0.0K
14:35 16.63 16.63 16.63 16.63 0.0K
15:40 16.63 16.63 16.36 16.36 0.0K
15:45 16.24 16.24 16.24 16.24 0.0K
15:50 16.24 16.24 16.24 16.24 0.0K
16:15 16.24 16.24 16.24 16.24 0.0K
16:30 16.24 16.24 16.24 16.24 0.0K
16:40 16.22 16.22 16.22 16.22 0.3K
16:55 16.22 16.22 16.22 16.22 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 14.20 14.30 14.19 14.30 0.0M
2025-10-01 14.20 14.49 13.66 13.72 0.0M
2025-09-30 13.90 13.90 13.35 13.50 0.0M
2025-09-29 15.20 15.20 13.90 13.99 0.0M
2025-09-26 15.31 15.31 15.15 15.20 0.0M
2025-09-25 15.51 15.64 15.20 15.36 0.0M
2025-09-24 16.90 16.90 16.22 16.22 0.0M
2025-09-23 17.24 17.28 16.48 16.48 0.0M
2025-09-22 17.82 17.82 17.28 17.50 0.0M
2025-09-19 18.68 18.84 17.82 17.82 0.0M
2025-09-18 18.44 18.56 18.44 18.50 0.0M
2025-09-17 18.12 18.42 17.38 17.94 0.0M
2025-09-16 17.76 17.98 17.46 17.98 0.0M
2025-09-15 17.34 17.80 17.24 17.80 0.0M
2025-09-12 16.89 17.06 16.50 17.06 0.0M
2025-09-11 16.92 17.10 16.89 16.89 0.0M
2025-09-10 18.16 18.16 16.50 16.72 0.0M
2025-09-09 18.76 18.76 18.54 18.54 0.0M
2025-09-08 18.15 18.48 18.15 18.44 0.0M
2025-09-05 18.25 18.28 17.73 18.28 0.0M
2025-09-04 17.62 18.14 17.62 18.08 0.0M
2025-09-03 18.60 18.60 17.62 17.68 0.0M
2025-09-02 19.24 19.68 18.92 19.02 0.0M
2025-09-01 20.19 20.19 20.19 20.19 0.0M
2025-08-29 20.32 20.32 19.84 20.00 0.0M
2025-08-28 19.01 20.04 18.96 20.04 0.0M
2025-08-27 19.04 19.16 19.04 19.06 0.0M
2025-08-26 18.69 18.69 18.69 18.69 0.0M
2025-08-25 18.77 19.06 18.32 18.98 0.0M
2025-08-22 17.62 19.06 17.62 18.50 0.0M
2025-08-21 17.42 17.44 17.20 17.36 0.0M
2025-08-20 17.24 17.46 17.24 17.46 0.0M
2025-08-19 17.04 17.24 17.04 17.24 0.0M
2025-08-18 17.26 17.66 17.26 17.66 0.0M
2025-08-15 17.24 17.26 16.94 17.26 0.0M
2025-08-14 18.21 18.21 16.86 16.96 0.0M
2025-08-13 17.28 18.02 17.28 18.02 0.0M
2025-08-12 17.10 17.18 16.82 17.08 0.0M
2025-08-11 17.70 17.84 17.30 17.30 0.0M
2025-08-08 18.71 19.02 18.68 18.68 0.0M
2025-08-07 18.84 19.50 18.72 18.80 0.0M
2025-08-06 22.30 22.30 18.30 18.30 0.1M
2025-08-05 23.09 23.50 22.24 22.73 0.1M
2025-08-04 22.34 22.86 22.00 22.67 0.0M
2025-08-01 21.70 22.35 21.20 22.00 0.1M
2025-07-31 23.58 24.25 23.30 23.30 0.0M
2025-07-30 22.06 23.74 21.95 22.90 0.0M
2025-07-29 23.48 23.48 22.46 22.52 0.0M
2025-07-28 23.25 23.25 22.58 22.58 0.0M
2025-07-25 22.54 23.36 22.54 23.36 0.0M
2025-07-24 23.16 23.16 22.74 22.82 0.0M
2025-07-23 22.70 23.44 22.70 23.38 0.0M
2025-07-22 20.98 22.36 20.86 22.26 0.0M
2025-07-21 22.00 22.00 21.26 21.26 0.0M
2025-07-18 21.86 22.00 21.52 22.00 0.0M
2025-07-17 21.45 21.98 21.45 21.98 0.0M
2025-07-16 21.44 21.44 21.44 21.44 0.0M
2025-07-15 21.08 21.08 20.54 20.74 0.0M
2025-07-14 19.44 20.74 19.20 20.69 0.0M
2025-07-11 21.82 22.40 21.10 21.20 0.0M
2025-07-10 21.96 22.52 21.92 22.22 0.0M
2025-07-09 20.98 21.58 20.98 21.44 0.0M
2025-07-08 20.93 21.86 20.52 20.52 0.0M
2025-07-07 20.01 20.92 20.01 20.92 0.0M
2025-07-04 20.16 20.21 20.16 20.21 0.0M
2025-07-03 19.92 20.22 19.88 20.12 0.0M
2025-07-02 18.49 19.88 18.49 19.76 0.0M
2025-07-01 17.47 18.50 17.47 18.38 0.0M
2025-06-30 17.48 17.48 17.48 17.48 0.0M
2025-06-27 17.75 17.75 17.36 17.36 0.0M
2025-06-26 17.32 17.34 17.14 17.34 0.0M
2025-06-25 18.26 18.52 17.32 17.32 0.0M
2025-06-24 17.08 17.88 17.08 17.64 0.0M
2025-06-23 15.70 16.18 15.50 16.18 0.0M
2025-06-20 16.51 16.51 15.90 16.02 0.0M
2025-06-18 15.56 16.40 15.56 16.34 0.0M
2025-06-17 14.42 14.72 14.30 14.72 0.0M
2025-06-16 14.54 15.09 14.54 15.03 0.0M
2025-06-13 14.68 14.77 14.38 14.50 0.0M
2025-06-12 15.62 15.75 15.52 15.54 0.0M
2025-06-11 16.54 16.98 16.00 16.00 0.0M
2025-06-10 16.00 16.10 15.71 16.00 0.0M
2025-06-09 15.68 16.00 15.58 16.00 0.0M
2025-06-06 15.45 15.45 14.83 15.05 0.0M
2025-06-05 14.75 14.95 14.40 14.40 0.0M
2025-06-04 14.18 14.18 14.06 14.11 0.0M
2025-06-03 13.67 14.13 13.58 14.13 0.0M
2025-06-02 13.44 13.66 13.16 13.60 0.0M
2025-05-30 13.21 13.47 13.13 13.47 0.0M
2025-05-29 14.28 14.48 13.08 13.19 0.0M
2025-05-28 13.62 14.49 13.33 14.49 0.0M
2025-05-27 13.29 13.38 13.23 13.38 0.0M
2025-05-26 12.74 12.74 12.53 12.53 0.0M
2025-05-23 12.69 12.78 12.64 12.74 0.0M
2025-05-22 12.69 12.69 12.69 12.69 0.0M
2025-05-21 13.35 13.35 12.51 12.52 0.1M
2025-05-20 13.41 13.44 13.17 13.22 0.1M
2025-05-19 13.00 13.54 13.00 13.29 0.0M
2025-05-16 15.46 15.46 13.46 13.59 0.0M
2025-05-15 14.11 14.18 13.39 13.57 0.0M
2025-05-14 15.26 15.26 14.33 14.36 0.1M
2025-05-13 14.97 15.30 14.92 15.10 0.0M
2025-05-12 14.50 15.36 14.34 14.94 0.0M
2025-05-09 13.25 13.33 12.98 12.99 0.0M
2025-05-08 13.50 14.11 13.25 13.51 0.2M
2025-05-07 12.83 13.55 12.76 13.19 0.1M
2025-05-06 14.58 14.74 14.25 14.74 0.1M
2025-05-05 14.00 15.00 14.00 14.66 0.1M
2025-05-02 14.76 14.76 14.14 14.14 0.0M
2025-04-30 13.24 13.61 13.24 13.59 0.0M
2025-04-29 12.81 14.20 12.81 13.90 0.0M
2025-04-28 13.97 14.00 13.38 13.48 0.0M
2025-04-25 13.60 13.87 13.47 13.87 0.0M
2025-04-24 13.19 13.34 13.19 13.34 0.0M
2025-04-23 12.03 13.08 12.03 12.56 0.0M
2025-04-22 11.87 12.11 11.78 12.02 0.0M
2025-04-17 11.70 11.87 11.49 11.87 0.0M
2025-04-16 11.70 11.76 11.43 11.43 0.0M
2025-04-15 12.17 12.17 12.17 12.17 0.0M
2025-04-14 11.43 11.43 11.43 11.43 0.0M
2025-04-11 11.30 11.43 11.30 11.43 0.0M
2025-04-10 11.96 11.96 11.42 11.42 0.0M
2025-04-09 10.59 13.00 10.59 12.71 0.0M
2025-04-08 12.00 12.00 10.57 10.59 0.0M
2025-04-07 10.70 11.32 10.59 11.23 0.0M
2025-04-04 10.74 10.74 9.40 10.09 0.0M
2025-04-03 11.87 11.87 10.96 10.96 0.0M
2025-04-02 13.53 13.64 13.01 13.55 0.0M
2025-04-01 13.23 13.57 13.23 13.53 0.0M
2025-03-31 13.18 13.22 12.90 13.13 0.0M
2025-03-28 14.00 14.00 13.39 13.39 0.0M
2025-03-27 14.90 14.90 14.04 14.04 0.0M
2025-03-26 15.83 15.88 15.16 15.28 0.0M
2025-03-25 15.74 15.74 15.34 15.34 0.0M
2025-03-24 15.46 15.75 15.37 15.67 0.0M
2025-03-21 13.74 14.74 13.74 14.74 0.0M
2025-03-20 14.21 14.73 14.21 14.24 0.0M
2025-03-19 13.89 14.56 13.78 14.40 0.0M
2025-03-18 15.49 15.49 13.31 14.00 0.0M
2025-03-17 14.00 15.49 13.78 15.49 0.0M
2025-03-14 15.00 15.79 13.70 15.79 0.0M
2025-03-13 14.76 15.83 13.44 15.83 0.0M
2025-03-12 14.80 17.35 13.71 17.35 0.0M
2025-03-11 13.92 14.02 13.24 14.00 0.0M
2025-03-10 17.00 17.00 13.36 13.92 0.0M
2025-03-07 16.19 17.22 14.58 17.22 0.0M
2025-03-06 18.30 20.97 16.00 20.97 0.0M
2025-03-05 18.12 18.12 16.90 18.12 0.0M
2025-02-28 20.53 20.53 18.92 19.60 0.0M
2025-02-27 20.73 20.75 19.50 20.74 0.0M
2025-02-26 19.76 20.24 19.68 19.88 0.0M
2025-02-25 21.59 21.59 18.58 19.48 0.0M
2025-02-24 20.86 20.96 19.38 20.26 0.0M
2025-02-21 23.04 23.06 20.26 22.94 0.1M
2025-02-20 23.68 23.76 22.30 22.68 0.0M
2025-02-19 24.65 25.15 23.45 23.76 0.0M
2025-02-18 23.01 25.30 23.01 24.44 0.0M
2025-02-17 24.58 24.58 22.15 22.70 0.0M
2025-02-14 24.99 24.99 22.91 23.48 0.0M
2025-02-13 25.11 27.98 25.11 25.80 0.0M
2025-02-12 24.20 25.88 23.18 25.22 0.0M
2025-02-11 20.54 20.54 19.48 19.48 0.1M
2025-02-10 21.10 21.10 20.76 20.76 0.0M
2025-02-07 19.35 20.24 19.35 19.82 0.0M
2025-02-06 18.57 18.69 18.40 18.69 0.0M
2025-02-05 18.57 18.57 18.57 18.57 0.0M
2025-02-03 18.80 18.80 18.16 18.22 0.0M
2025-01-31 19.10 19.10 18.80 18.80 0.0M
2025-01-30 18.25 19.95 18.25 19.56 0.0M
2025-01-29 19.82 19.82 18.60 18.60 0.0M
2025-01-28 18.90 19.62 18.90 19.62 0.0M
2025-01-27 19.90 20.15 18.80 18.90 0.0M
2025-01-24 20.12 20.50 19.90 19.90 0.0M
2025-01-23 18.70 20.36 18.70 20.36 0.0M
2025-01-22 19.18 19.18 19.18 19.18 0.0M
2025-01-21 19.50 19.58 19.12 19.12 0.0M
2025-01-20 18.94 18.94 18.59 18.59 0.0M
2025-01-17 19.46 19.80 18.94 18.94 0.0M
2025-01-16 18.94 19.06 18.84 19.00 0.0M
2025-01-15 17.96 19.30 17.96 18.94 0.0M
2025-01-14 18.00 18.37 17.20 18.37 0.0M
2025-01-13 19.70 19.70 16.95 19.44 0.0M
2025-01-10 17.59 19.76 17.30 19.76 0.0M
2025-01-09 18.50 18.57 17.42 18.55 0.0M
2025-01-08 21.05 21.05 17.70 18.45 0.0M
2025-01-07 19.17 21.06 18.00 21.06 0.0M
2025-01-06 19.17 20.16 19.17 19.45 0.0M
2025-01-03 18.96 20.16 18.77 20.16 0.0M
2025-01-02 19.62 19.74 18.71 18.74 0.0M