Register to chat with like-minded investors on our interactive forums.
UBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.8733 | -0.05865 | -6.29% | 0.8733 | 0.8733 | 0.8733 | 0 |
| May 30 2024 | 0.93195 | 0.01255 | 1.37% | 0.93195 | 0.93195 | 0.93195 | 0 |
| May 29 2024 | 0.9194 | 0.04105 | 4.67% | 0.8507 | 0.92295 | 0.84525 | 39 |
| May 28 2024 | 0.87835 | -0.0532 | -5.71% | 0.87835 | 0.87835 | 0.87835 | 0 |
| May 24 2024 | 0.93155 | 0.0225 | 2.48% | 0.93155 | 0.93155 | 0.93155 | 10 |
| May 23 2024 | 0.90905 | -0.05585 | -5.79% | 0.9249 | 0.98695 | 0.8409 | 3,300 |
| May 22 2024 | 0.9649 | 0.04045 | 4.38% | 0.9649 | 0.9649 | 0.9649 | 0 |
| May 21 2024 | 0.92445 | -0.0296 | -3.10% | 0.9424 | 0.9424 | 0.9038 | 39 |
| May 20 2024 | 0.95405 | -0.0499 | -4.97% | 0.9747 | 0.99445 | 0.8813 | 454 |
| May 17 2024 | 1.0039 | -0.05 | -4.70% | 1.0168 | 1.0921 | 0.92615 | 110 |
| May 16 2024 | 1.0535 | 0.06 | 5.61% | 1.0495 | 1.1295 | 0.9787 | 600 |
| May 15 2024 | 0.99755 | 0.03715 | 3.87% | 0.99755 | 0.99755 | 0.99755 | 0 |
| May 14 2024 | 0.9604 | -0.00455 | -0.47% | 0.9604 | 0.9604 | 0.9604 | 0 |
| May 13 2024 | 0.96495 | -0.0856 | -8.15% | 0.978 | 0.98485 | 0.94675 | 1,715 |
| May 10 2024 | 1.0506 | -0.06 | -5.77% | 1.1096 | 1.1975 | 0.90465 | 1,421 |
| May 09 2024 | 1.1148 | 0.19 | 20.24% | 1.0243 | 1.2073 | 0.9183 | 903 |
| May 08 2024 | 0.92715 | -0.3679 | -28.41% | 1.3256 | 1.3855 | 0.75535 | 6,916 |
| May 07 2024 | 1.2951 | 0.09 | 7.03% | 1.2951 | 1.2951 | 1.2951 | 0 |
| May 03 2024 | 1.21 | 0.05 | 4.25% | 1.1777 | 1.2586 | 1.1626 | 152 |
| May 02 2024 | 1.1607 | 0.10 | 9.19% | 1.1232 | 1.1903 | 1.1079 | 500 |
| May 01 2024 | 1.063 | -0.03 | -3.02% | 1.0476 | 1.0991 | 1.0295 | 8,824 |
| Apr 30 2024 | 1.0961 | -0.05 | -4.46% | 1.0961 | 1.1577 | 1.0906 | 2,920 |
| Apr 29 2024 | 1.1473 | -0.05 | -3.96% | 1.1837 | 1.2028 | 1.0935 | 3,210 |
| Apr 26 2024 | 1.1946 | 0.01 | 0.42% | 1.196 | 1.2074 | 1.1777 | 383 |
| Apr 25 2024 | 1.1896 | 0.05 | 3.95% | 1.1587 | 1.2112 | 1.0899 | 2,670 |
| Apr 24 2024 | 1.1445 | -0.13 | -10.46% | 1.1352 | 1.151 | 1.1352 | 200 |
| Apr 23 2024 | 1.2781 | 0.08 | 6.76% | 1.2781 | 1.2781 | 1.2781 | 0 |
| Apr 22 2024 | 1.1973 | 0.00 | -0.41% | 1.1973 | 1.1973 | 1.1973 | 0 |
| Apr 19 2024 | 1.2022 | -0.19 | -13.62% | 1.2757 | 1.3226 | 1.198 | 2,635 |
| Apr 18 2024 | 1.3917 | 0.00 | 0.00% | 1.3395 | 1.4059 | 1.3309 | 10 |
| Apr 17 2024 | 1.3917 | -0.07 | -4.68% | 1.3849 | 1.398 | 1.3849 | 160 |
| Apr 16 2024 | 1.46 | -0.10 | -6.34% | 1.46 | 1.46 | 1.46 | 0 |
| Apr 15 2024 | 1.5588 | -0.01 | -0.78% | 1.5588 | 1.5588 | 1.5588 | 0 |
| Apr 12 2024 | 1.5711 | -0.06 | -3.39% | 1.5711 | 1.5711 | 1.5711 | 0 |
| Apr 11 2024 | 1.6263 | 0.11 | 7.45% | 1.5187 | 1.6351 | 1.5137 | 10 |
| Apr 10 2024 | 1.5135 | 0.03 | 1.75% | 1.5135 | 1.5135 | 1.5135 | 0 |
| Apr 09 2024 | 1.4874 | -0.09 | -5.94% | 1.4962 | 1.5083 | 1.4514 | 1,242 |
| Apr 08 2024 | 1.5814 | -0.11 | -6.46% | 1.6327 | 1.6917 | 1.4876 | 1,200 |
| Apr 05 2024 | 1.6907 | 0.01 | 0.66% | 1.5582 | 1.7752 | 1.5582 | 29,102 |
| Apr 04 2024 | 1.6796 | -0.11 | -6.12% | 1.7341 | 1.7682 | 1.6553 | 259 |
| Apr 03 2024 | 1.7891 | 0.10 | 5.90% | 1.7316 | 1.8199 | 1.659 | 41,997 |
| Apr 02 2024 | 1.6893 | -0.04 | -2.55% | 1.6217 | 1.6952 | 1.5668 | 66 |
| Mar 28 2024 | 1.7336 | 0.01 | 0.64% | 1.7336 | 1.7336 | 1.7336 | 0 |
| Mar 27 2024 | 1.7226 | -0.13 | -6.90% | 1.85 | 1.8551 | 1.6931 | 213 |
| Mar 26 2024 | 1.8502 | -0.06 | -3.25% | 1.8662 | 1.9374 | 1.8073 | 316 |
| Mar 25 2024 | 1.9123 | 0.01 | 0.30% | 1.9645 | 1.992 | 1.8672 | 758 |
| Mar 22 2024 | 1.9066 | -0.07 | -3.60% | 1.9258 | 2.0109 | 1.8614 | 265 |
| Mar 21 2024 | 1.9779 | 0.21 | 11.93% | 1.8836 | 2.0033 | 1.8836 | 3,929 |
| Mar 20 2024 | 1.7671 | 0.11 | 6.84% | 1.7671 | 1.7671 | 1.7671 | 0 |
| Mar 19 2024 | 1.654 | 0.08 | 5.10% | 1.654 | 1.654 | 1.654 | 0 |
| Mar 18 2024 | 1.5737 | -0.13 | -7.42% | 1.702 | 1.7214 | 1.5021 | 2,370 |
| Mar 15 2024 | 1.6999 | -0.08 | -4.54% | 1.6999 | 1.6999 | 1.6999 | 0 |
| Mar 14 2024 | 1.7807 | -0.07 | -3.63% | 1.8026 | 1.8654 | 1.7297 | 416 |
| Mar 13 2024 | 1.8479 | 0.06 | 3.29% | 1.8215 | 1.9106 | 1.7893 | 543 |
| Mar 12 2024 | 1.789 | -0.02 | -1.11% | 1.7777 | 2.1242 | 1.7569 | 266 |
| Mar 11 2024 | 1.8091 | -0.13 | -6.87% | 1.8525 | 2.1552 | 1.6878 | 373 |
| Mar 08 2024 | 1.9426 | 0.03 | 1.80% | 1.9173 | 2.184 | 1.8808 | 396 |
| Mar 07 2024 | 1.9082 | -0.05 | -2.69% | 1.9177 | 2.1833 | 1.8203 | 494 |
| Mar 06 2024 | 1.9609 | 0.19 | 10.68% | 1.98 | 2.2078 | 1.8743 | 48,482 |
| Mar 05 2024 | 1.7717 | -0.26 | -12.97% | 1.89 | 1.9335 | 1.7619 | 56 |
| Mar 04 2024 | 2.0357 | 0.07 | 3.66% | 2.013 | 2.2668 | 2.013 | 1,791 |
