Upstart Holdings DRC

U2PS34
🏛️ brazil →
13.99
Last Update: 2025-10-03
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
2023-12-28 11.33 11.33 10.78 10.88 0.0M
2023-12-27 11.00 11.38 11.00 11.30 0.0M
2023-12-26 10.57 10.81 10.57 10.81 0.0M
2023-12-22 10.93 11.26 10.79 10.79 0.0M
2023-12-21 10.97 11.16 10.96 10.96 0.0M
2023-12-20 11.69 11.69 10.73 10.74 0.0M
2023-12-19 11.51 11.74 11.48 11.69 0.0M
2023-12-18 11.30 11.88 11.15 11.23 0.0M
2023-12-15 10.78 11.39 10.78 11.39 0.0M
2023-12-14 11.01 11.48 10.74 11.16 0.0M
2023-12-13 9.09 10.46 8.70 10.46 0.0M
2023-12-12 8.90 8.91 8.85 8.91 0.0M
2023-12-11 9.18 9.18 8.91 8.91 0.0M
2023-12-08 8.75 9.18 8.60 9.18 0.0M
2023-12-07 8.28 8.38 8.00 8.20 0.0M
2023-12-06 9.01 9.06 8.83 8.83 0.0M
2023-12-05 8.27 8.35 7.87 8.22 0.0M
2023-12-04 7.96 8.29 7.85 8.27 0.0M
2023-12-01 6.96 7.96 6.96 7.96 0.0M
2023-11-30 6.51 6.60 6.51 6.55 0.0M
2023-11-29 6.52 6.53 6.46 6.46 0.0M
2023-11-28 6.00 6.08 6.00 6.08 0.0M
2023-11-27 5.87 6.07 5.87 5.92 0.0M
2023-11-24 5.73 5.75 5.73 5.75 0.0M
2023-11-22 5.85 5.86 5.79 5.86 0.0M
2023-11-21 6.00 6.00 6.00 6.00 0.0M
2023-11-20 6.28 6.31 6.28 6.31 0.0M
2023-11-17 5.98 5.98 5.98 5.98 0.0M
2023-11-16 6.00 6.00 5.79 5.87 0.0M
2023-11-14 5.80 6.10 5.75 6.10 0.0M
2023-11-13 5.13 5.83 5.05 5.25 0.0M
2023-11-10 5.24 5.24 4.88 4.88 0.0M
2023-11-09 5.33 5.58 5.27 5.41 0.0M
2023-11-08 5.82 5.82 5.22 5.29 0.0M
2023-11-07 7.32 7.32 7.13 7.20 0.0M
2023-11-06 7.58 7.58 6.95 7.12 0.0M
2023-11-03 7.30 7.45 7.20 7.45 0.0M
2023-11-01 6.00 6.09 5.97 6.09 0.0M
2023-10-31 6.03 6.13 6.03 6.06 0.0M
2023-10-30 5.79 5.79 5.75 5.75 0.0M
2023-10-27 5.67 5.77 5.67 5.77 0.0M
2023-10-26 5.87 5.87 5.87 5.87 0.0M
2023-10-25 5.93 5.93 5.79 5.79 0.0M
2023-10-24 6.41 6.41 6.40 6.41 0.0M
2023-10-23 6.24 6.24 6.24 6.24 0.0M
2023-10-20 6.56 6.56 6.56 6.56 0.0M
2023-10-19 6.68 6.77 6.68 6.77 0.0M
2023-10-18 7.23 7.23 7.03 7.05 0.0M
2023-10-17 7.33 7.42 7.33 7.42 0.0M
2023-10-16 7.11 7.34 7.11 7.34 0.0M
2023-10-13 6.94 6.94 6.86 6.86 0.0M
2023-10-11 7.68 7.68 7.25 7.39 0.0M
2023-10-10 7.13 7.66 7.13 7.49 0.0M
2023-10-09 7.16 7.16 7.13 7.13 0.0M
2023-10-06 6.71 7.07 6.63 7.07 0.0M
2023-10-05 6.80 6.80 6.80 6.80 0.0M
2023-10-04 6.74 6.80 6.70 6.80 0.0M
2023-10-03 6.74 6.74 6.74 6.74 0.0M
2023-10-02 7.36 7.36 7.21 7.21 0.0M
2023-09-29 7.20 7.23 7.20 7.21 0.0M
2023-09-28 6.91 7.05 6.85 7.05 0.0M
2023-09-27 6.91 6.91 6.91 6.91 0.0M
2023-09-26 6.57 6.58 6.57 6.58 0.0M
2023-09-25 6.48 6.48 6.48 6.48 0.0M
2023-09-22 6.61 6.61 6.57 6.61 0.0M
2023-09-21 6.67 6.69 6.60 6.61 0.0M
2023-09-20 7.25 7.25 6.96 6.96 0.0M
2023-09-19 6.80 6.80 6.80 6.80 0.0M
2023-09-18 7.18 7.18 7.00 7.00 0.0M
2023-09-15 7.30 7.30 7.18 7.18 0.0M
2023-09-14 7.93 7.93 7.38 7.38 0.0M
2023-09-13 7.77 7.77 7.77 7.77 0.0M
2023-09-12 7.40 7.78 7.40 7.78 0.0M
2023-09-11 7.66 7.67 7.46 7.46 0.0M
2023-09-08 7.74 7.79 7.67 7.67 0.0M
2023-09-06 8.28 8.64 8.09 8.09 0.0M
2023-09-05 8.18 8.22 8.18 8.22 0.0M
2023-09-01 8.12 8.22 8.12 8.22 0.0M
2023-08-31 8.33 8.33 7.88 7.88 0.0M
2023-08-30 8.12 8.15 8.12 8.15 0.0M
2023-08-29 7.18 7.72 7.18 7.62 0.0M
2023-08-28 7.25 7.34 7.25 7.34 0.0M
2023-08-25 7.41 7.44 7.18 7.35 0.0M
2023-08-24 7.80 7.80 7.48 7.48 0.0M
2023-08-23 8.17 8.17 7.83 7.83 0.0M
2023-08-22 8.21 8.47 8.17 8.17 0.0M
2023-08-21 8.03 8.38 8.03 8.38 0.0M
2023-08-18 7.76 8.04 7.76 7.99 0.0M
2023-08-17 7.96 7.96 7.69 7.86 0.0M
2023-08-16 8.15 8.26 8.15 8.17 0.0M
2023-08-15 8.87 8.87 8.21 8.29 0.0M
2023-08-14 8.09 8.68 8.09 8.68 0.0M
2023-08-11 7.90 8.09 7.83 8.09 0.0M
2023-08-10 8.38 8.38 7.86 7.97 0.0M
2023-08-09 14.54 14.54 8.25 8.38 0.0M
2023-08-08 11.75 13.15 11.72 12.76 0.0M
2023-08-07 14.96 14.96 12.91 12.91 0.0M
2023-08-04 15.80 15.80 14.85 14.89 0.0M
2023-08-03 16.22 17.28 16.22 16.82 0.0M
2023-08-02 17.08 17.08 15.68 16.14 0.0M
2023-08-01 16.18 17.08 15.95 17.08 0.0M
2023-07-31 15.50 16.26 15.50 16.26 0.0M
2023-07-28 14.26 15.45 14.26 15.21 0.0M
2023-07-27 15.53 15.53 13.91 13.91 0.0M
2023-07-26 15.21 15.39 14.87 14.88 0.0M
2023-07-25 13.65 15.63 13.65 15.21 0.0M
2023-07-24 12.77 13.14 12.77 13.14 0.0M
2023-07-21 13.77 13.77 12.72 12.72 0.0M
2023-07-20 13.27 13.76 13.27 13.35 0.0M
2023-07-19 13.67 14.66 13.31 13.81 0.0M
2023-07-18 12.51 13.08 12.51 13.08 0.0M
2023-07-17 10.91 12.88 10.91 12.81 0.0M
2023-07-14 11.42 11.68 11.04 11.14 0.0M
2023-07-13 10.87 11.47 10.87 11.47 0.0M
2023-07-12 10.85 10.85 10.22 10.65 0.0M
2023-07-11 10.27 10.80 10.25 10.43 0.0M
2023-07-10 9.25 10.03 9.25 10.03 0.0M
2023-07-07 9.18 9.31 9.11 9.31 0.0M
2023-07-06 8.82 8.99 8.82 8.99 0.0M
2023-07-05 9.30 9.47 9.06 9.37 0.0M
2023-07-04 9.47 9.47 9.47 9.47 0.0M
2023-07-03 9.10 9.47 9.10 9.47 0.0M
2023-06-30 8.92 8.93 8.43 8.60 0.0M
2023-06-29 8.83 8.93 8.55 8.55 0.0M
2023-06-28 8.53 8.53 8.28 8.28 0.0M
2023-06-27 7.80 8.02 7.80 8.02 0.0M
2023-06-26 7.42 7.42 7.20 7.27 0.0M
2023-06-23 7.43 7.43 7.02 7.02 0.0M
2023-06-22 7.59 7.76 7.59 7.71 0.0M
2023-06-21 7.85 7.85 7.38 7.50 0.0M
2023-06-20 8.85 8.85 7.85 7.85 0.0M
2023-06-16 9.16 9.34 9.02 9.02 0.0M
2023-06-15 8.78 9.16 8.76 9.16 0.0M
2023-06-14 9.02 9.31 8.78 8.78 0.0M
2023-06-13 8.54 8.98 8.42 8.98 0.0M
2023-06-12 7.76 8.28 7.76 8.28 0.0M
2023-06-09 7.17 8.14 7.17 7.76 0.0M
2023-06-07 7.77 7.77 7.02 7.02 0.0M
2023-06-06 7.35 7.43 6.86 7.43 0.0M
2023-06-05 7.01 7.20 7.01 7.20 0.0M
2023-06-02 6.86 6.86 6.86 6.86 0.0M
2023-06-01 6.86 6.86 6.86 6.86 0.0M
2023-05-31 6.89 6.89 6.89 6.89 0.0M
2023-05-30 6.52 6.94 6.42 6.86 0.0M
2023-05-26 5.93 6.19 5.93 6.19 0.0M
2023-05-25 6.23 6.23 6.12 6.12 0.0M
2023-05-24 6.27 6.27 6.27 6.27 0.0M
2023-05-23 7.07 7.08 6.61 6.63 0.0M
2023-05-22 5.84 7.14 5.84 7.09 0.0M
2023-05-19 6.04 6.04 5.84 5.84 0.0M
2023-05-18 5.95 6.18 5.95 6.18 0.0M
2023-05-16 4.93 4.93 4.68 4.80 0.0M
2023-05-15 4.65 4.94 4.65 4.93 0.0M
2023-05-12 4.00 4.05 3.99 3.99 0.0M
2023-05-11 4.66 4.79 4.31 4.34 0.0M
2023-05-10 4.64 4.69 4.53 4.66 0.0M
2023-05-09 3.42 3.48 3.42 3.48 0.0M
2023-05-05 3.11 3.17 3.11 3.17 0.0M
2023-05-04 3.04 3.09 3.04 3.04 0.0M
2023-05-03 3.05 3.10 3.03 3.06 0.0M
2023-04-28 3.56 3.64 3.56 3.59 0.0M
2023-04-27 3.55 3.61 3.55 3.60 0.0M
2023-04-26 3.68 3.69 3.65 3.65 0.0M
2023-04-25 3.71 3.75 3.68 3.68 0.0M
2023-04-24 3.79 3.79 3.69 3.71 0.0M
2023-04-20 3.87 3.87 3.85 3.85 0.0M
2023-04-19 3.96 4.00 3.95 4.00 0.0M
2023-04-18 3.85 3.86 3.85 3.86 0.0M
2023-04-17 3.77 3.86 3.77 3.86 0.0M
2023-04-14 3.94 3.94 3.69 3.69 0.0M
2023-04-13 4.13 4.13 3.90 3.90 0.0M
2023-04-11 4.27 4.37 4.27 4.37 0.0M
2023-04-10 4.43 4.43 4.24 4.30 0.0M
2023-04-06 4.09 4.34 4.09 4.34 0.0M
2023-04-05 4.00 4.00 3.99 3.99 0.0M
2023-04-04 4.05 4.09 4.05 4.09 0.0M
2023-04-03 3.99 4.10 3.99 4.10 0.0M
2023-03-31 3.83 3.99 3.83 3.99 0.0M
2023-03-30 3.55 3.59 3.55 3.59 0.0M
2023-03-29 3.44 3.45 3.44 3.45 0.0M
2023-03-28 3.39 3.39 3.35 3.35 0.0M
2023-03-27 3.41 3.41 3.38 3.40 0.0M
2023-03-24 3.46 3.46 3.41 3.41 0.1M
2023-03-23 3.82 3.82 3.82 3.82 0.0M
2023-03-22 3.97 3.98 3.97 3.98 0.0M
2023-03-21 3.76 3.97 3.76 3.97 0.0M
2023-03-20 3.92 3.92 3.75 3.75 0.0M
2023-03-17 4.15 4.15 4.00 4.00 0.0M
2023-03-15 3.77 3.92 3.77 3.92 0.0M
2023-03-14 4.09 4.09 3.77 3.77 0.0M
2023-03-13 3.90 4.04 3.90 3.99 0.0M
2023-03-10 4.05 4.12 4.02 4.02 0.0M
2023-03-09 4.49 4.51 4.20 4.24 0.0M
2023-03-08 4.53 4.53 4.45 4.51 0.0M
2023-03-07 4.75 4.75 4.75 4.75 0.0M
2023-03-06 5.10 5.10 4.91 4.91 0.0M
2023-03-03 4.81 4.85 4.81 4.85 0.0M
2023-03-02 4.61 4.61 4.51 4.51 0.0M
2023-03-01 4.66 4.66 4.61 4.61 0.0M
2023-02-28 4.80 5.04 4.80 4.87 0.0M
2023-02-27 4.71 4.71 4.62 4.69 0.0M
2023-02-24 4.59 4.59 4.59 4.59 0.0M
2023-02-23 4.61 4.61 4.58 4.58 0.0M
2023-02-22 4.80 4.80 4.64 4.65 0.0M
2023-02-17 4.73 4.73 4.68 4.68 0.0M
2023-02-16 5.57 5.57 5.02 5.06 0.0M
2023-02-15 5.51 5.70 5.37 5.58 0.1M
2023-02-14 4.11 4.11 4.07 4.07 0.0M
2023-02-13 4.29 4.29 4.01 4.11 0.0M
2023-02-10 4.32 4.33 4.18 4.18 0.0M
2023-02-09 4.81 4.81 4.41 4.41 0.0M
2023-02-08 5.25 5.25 4.97 4.97 0.0M
2023-02-07 5.47 5.47 5.13 5.25 0.0M
2023-02-06 5.52 5.54 5.40 5.40 0.0M
2023-02-03 5.81 5.99 5.81 5.83 0.0M
2023-02-02 5.42 6.41 5.42 5.94 0.0M
2023-02-01 4.78 4.89 4.77 4.89 0.0M
2023-01-31 4.67 4.82 4.67 4.75 0.0M
2023-01-30 5.00 5.00 4.85 4.85 0.0M
2023-01-27 4.58 4.90 4.51 4.90 0.0M
2023-01-26 4.43 4.43 4.43 4.43 0.0M
2023-01-25 4.29 4.43 4.29 4.43 0.0M
2023-01-24 4.69 4.80 4.61 4.61 0.0M
2023-01-23 4.53 4.83 4.53 4.80 0.0M
2023-01-20 4.30 4.52 4.30 4.52 0.0M
2023-01-19 3.97 4.05 3.97 4.05 0.0M
2023-01-18 4.38 4.38 4.24 4.25 0.0M
2023-01-17 4.47 4.63 4.34 4.38 0.0M
2023-01-16 4.22 4.43 4.20 4.23 0.0M
2023-01-13 4.36 4.43 4.19 4.41 0.0M
2023-01-12 4.06 4.44 3.85 4.42 0.1M
2023-01-11 3.75 4.07 3.71 3.97 0.1M
2023-01-10 3.53 3.62 3.50 3.58 0.0M
2023-01-09 3.56 3.73 3.56 3.66 0.1M
2023-01-06 3.48 3.54 3.43 3.46 0.0M
2023-01-05 3.53 3.59 3.53 3.53 0.0M
2023-01-04 3.57 3.86 3.57 3.81 0.0M
2023-01-03 3.60 3.64 3.41 3.53 0.0M
2023-01-02 3.55 3.55 3.55 3.55 0.0M