UpBound Group Inc (UPBD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
313.302 |
-1,40%
|
17,20
|
16,87
|
17,265
|
16,89
|
| 18/09/2026 |
1.069.711 |
-3,00%
|
17,44
|
17,08
|
17,44
|
17,13
|
| 17/09/2026 |
220.793 |
-0,67%
|
18,20
|
17,65
|
18,20
|
17,66
|
| 16/09/2026 |
318.240 |
0,17%
|
17,87
|
17,63
|
18,10
|
17,78
|
| 15/09/2026 |
425.399 |
-2,74%
|
18,27
|
17,705
|
18,27
|
17,75
|
| 14/09/2026 |
266.795 |
-0,33%
|
18,18
|
18,18
|
18,46
|
18,25
|
| 11/09/2026 |
204.655 |
0,60%
|
18,56
|
18,19
|
18,58
|
18,31
|
| 10/09/2026 |
273.253 |
0,50%
|
18,11
|
17,93
|
18,435
|
18,20
|
| 09/09/2026 |
329.752 |
-1,84%
|
18,30
|
18,08
|
18,46
|
18,11
|
| 08/09/2026 |
386.429 |
-2,79%
|
18,90
|
18,31
|
18,90
|
18,45
|
| 04/09/2026 |
295.836 |
1,66%
|
18,51
|
18,51
|
19,175
|
18,98
|
| 03/09/2026 |
332.960 |
-0,69%
|
19,08
|
18,36
|
19,28
|
18,67
|
| 02/09/2026 |
325.685 |
2,06%
|
18,53
|
18,53
|
19,00
|
18,80
|
| 01/09/2026 |
328.427 |
0,66%
|
18,11
|
18,00
|
18,51
|
18,42
|
| 31/08/2026 |
490.537 |
-4,79%
|
19,12
|
18,27
|
19,12
|
18,30
|
| 28/08/2026 |
295.159 |
-0,36%
|
19,38
|
19,20
|
19,57
|
19,22
|
| 27/08/2026 |
337.105 |
-0,77%
|
19,16
|
19,08
|
19,415
|
19,29
|
| 26/08/2026 |
287.194 |
0,41%
|
19,47
|
19,18
|
19,79
|
19,44
|
| 25/08/2026 |
283.937 |
0,99%
|
19,20
|
18,98
|
19,37
|
19,36
|
| 24/08/2026 |
345.293 |
1,97%
|
18,81
|
18,81
|
19,28
|
19,17
|
| 21/08/2026 |
353.697 |
1,40%
|
18,69
|
18,66
|
18,91
|
18,80
|
| 20/08/2026 |
302.332 |
-4,92%
|
19,11
|
18,25
|
19,12
|
18,54
|
| 19/08/2026 |
272.176 |
1,72%
|
19,36
|
19,20
|
19,67
|
19,50
|
| 18/08/2026 |
255.725 |
-1,29%
|
19,49
|
19,155
|
19,51
|
19,17
|
| 17/08/2026 |
298.153 |
-1,02%
|
19,54
|
19,20
|
19,60
|
19,42
|
| 14/08/2026 |
254.899 |
-0,28%
|
19,64
|
19,42
|
19,70
|
19,62
|
| 13/08/2026 |
312.875 |
3,34%
|
19,33
|
19,22
|
19,75
|
19,675
|
| 12/08/2026 |
402.552 |
-0,31%
|
19,15
|
18,76
|
19,25
|
19,04
|
| 11/08/2026 |
331.156 |
-0,62%
|
19,20
|
19,01
|
19,40
|
19,10
|
| 10/08/2026 |
330.180 |
-3,08%
|
19,58
|
19,16
|
19,59
|
19,22
|
| 07/08/2026 |
410.054 |
1,64%
|
19,46
|
19,46
|
19,90
|
19,83
|
| 06/08/2026 |
708.502 |
-3,03%
|
20,00
|
19,36
|
20,01
|
19,51
|
| 05/08/2026 |
366.911 |
-2,00%
|
21,00
|
20,01
|
21,05
|
20,12
|
| 04/08/2026 |
503.518 |
1,13%
|
20,28
|
20,28
|
20,86
|
20,53
|
| 03/08/2026 |
370.333 |
4,69%
|
19,68
|
19,68
|
20,35
|
20,30
|
| 31/07/2026 |
993.386 |
-3,63%
|
20,03
|
18,90
|
20,12
|
19,39
|
| 30/07/2026 |
516.619 |
-3,96%
|
19,93
|
19,67
|
20,89
|
20,12
|
| 29/07/2026 |
401.365 |
-2,96%
|
21,35
|
20,83
|
21,40
|
20,95
|
| 28/07/2026 |
387.002 |
4,75%
|
20,80
|
20,80
|
21,69
|
21,59
|
| 27/07/2026 |
342.127 |
0,73%
|
20,76
|
20,56
|
21,29
|
20,61
|
| 24/07/2026 |
381.378 |
-2,94%
|
21,06
|
20,43
|
21,455
|
20,46
|
| 23/07/2026 |
343.108 |
-1,59%
|
21,07
|
20,84
|
21,16
|
21,08
|
| 22/07/2026 |
421.669 |
-2,24%
|
21,97
|
21,23
|
22,195
|
21,42
|
| 21/07/2026 |
404.697 |
1,01%
|
21,83
|
21,46
|
21,99
|
21,91
|
| 20/07/2026 |
291.004 |
-2,12%
|
22,37
|
21,64
|
22,37
|
21,69
|
| 17/07/2026 |
384.938 |
-2,64%
|
22,58
|
22,03
|
23,08
|
22,16
|
| 16/07/2026 |
406.284 |
3,64%
|
22,00
|
22,00
|
22,92
|
22,76
|
| 15/07/2026 |
369.244 |
4,17%
|
21,07
|
21,07
|
22,24
|
21,96
|
| 14/07/2026 |
346.070 |
-0,33%
|
21,22
|
20,69
|
21,23
|
21,08
|
| 13/07/2026 |
348.169 |
-0,05%
|
21,23
|
21,08
|
21,61
|
21,15
|
| 10/07/2026 |
413.369 |
4,13%
|
20,64
|
20,55
|
21,89
|
21,16
|
| 09/07/2026 |
341.217 |
2,37%
|
19,81
|
19,64
|
20,34
|
20,32
|
| 08/07/2026 |
302.561 |
-3,22%
|
20,27
|
19,24
|
20,27
|
19,85
|
| 07/07/2026 |
511.925 |
-0,10%
|
20,78
|
20,30
|
20,85
|
20,51
|
| 06/07/2026 |
383.874 |
3,22%
|
19,89
|
19,59
|
20,56
|
20,53
|
| 02/07/2026 |
418.319 |
-4,05%
|
20,88
|
19,465
|
20,88
|
19,89
|
| 01/07/2026 |
309.187 |
-2,31%
|
21,14
|
20,695
|
21,335
|
20,73
|
| 30/06/2026 |
497.368 |
1,73%
|
20,65
|
20,42
|
21,25
|
21,22
|
| 29/06/2026 |
624.074 |
2,05%
|
20,30
|
19,80
|
20,94
|
20,86
|
| 26/06/2026 |
2.018.155 |
3,02%
|
19,61
|
19,48
|
20,49
|
20,44
|
| 25/06/2026 |
439.392 |
1,28%
|
19,59
|
19,49
|
20,36
|
19,84
|
| 24/06/2026 |
434.099 |
4,82%
|
18,89
|
18,77
|
19,59
|
19,59
|
| 23/06/2026 |
340.387 |
2,02%
|
18,08
|
18,00
|
18,85
|
18,69
|
| 22/06/2026 |
509.411 |
0,00%
|
18,31
|
18,185
|
18,64
|
18,32
|
| 18/06/2026 |
789.935 |
4,93%
|
17,76
|
17,69
|
18,54
|
18,32
|
| 17/06/2026 |
381.991 |
-7,57%
|
18,82
|
17,44
|
19,42
|
17,46
|
| 16/06/2026 |
335.909 |
0,91%
|
18,56
|
18,55
|
19,035
|
18,89
|
| 15/06/2026 |
367.583 |
-1,16%
|
19,27
|
18,70
|
19,39
|
18,72
|
| 12/06/2026 |
315.095 |
1,88%
|
18,77
|
18,57
|
19,09
|
18,94
|
| 11/06/2026 |
347.861 |
2,82%
|
18,15
|
17,82
|
18,60
|
18,59
|
| 10/06/2026 |
364.830 |
-4,24%
|
18,82
|
18,04
|
18,85
|
18,08
|
| 09/06/2026 |
328.275 |
0,69%
|
19,00
|
18,59
|
19,61
|
18,88
|
| 08/06/2026 |
271.393 |
2,63%
|
18,42
|
18,20
|
18,92
|
18,75
|
| 05/06/2026 |
339.964 |
0,38%
|
18,29
|
18,01
|
18,42
|
18,27
|
| 04/06/2026 |
361.241 |
1,73%
|
18,21
|
18,00
|
18,35
|
18,20
|
| 03/06/2026 |
355.454 |
-3,87%
|
18,50
|
17,86
|
18,54
|
17,89
|
| 02/06/2026 |
279.107 |
-2,36%
|
19,06
|
18,60
|
19,06
|
18,61
|
| 01/06/2026 |
379.416 |
-0,78%
|
19,16
|
18,84
|
19,29
|
19,06
|
| 29/05/2026 |
598.751 |
-1,08%
|
19,39
|
19,15
|
19,52
|
19,21
|
| 28/05/2026 |
356.672 |
2,81%
|
18,97
|
18,83
|
19,58
|
19,42
|
| 27/05/2026 |
334.300 |
4,31%
|
18,41
|
18,38
|
19,10
|
18,89
|
| 26/05/2026 |
338.938 |
1,51%
|
18,07
|
18,00
|
18,42
|
18,11
|
| 22/05/2026 |
219.868 |
0,79%
|
17,74
|
17,64
|
18,01
|
17,84
|
| 21/05/2026 |
406.889 |
1,09%
|
17,30
|
17,00
|
17,89
|
17,70
|
| 20/05/2026 |
337.973 |
2,58%
|
17,07
|
16,77
|
17,60
|
17,51
|
| 19/05/2026 |
297.426 |
-0,93%
|
17,16
|
16,75
|
17,27
|
17,07
|
| 18/05/2026 |
334.661 |
0,58%
|
17,15
|
17,05
|
17,56
|
17,23
|
| 15/05/2026 |
330.001 |
-1,61%
|
17,37
|
16,97
|
17,64
|
17,13
|
| 14/05/2026 |
232.848 |
0,75%
|
17,52
|
17,33
|
17,74
|
17,41
|
| 13/05/2026 |
309.383 |
-3,79%
|
17,79
|
17,015
|
17,79
|
17,28
|
| 12/05/2026 |
362.707 |
-0,17%
|
17,99
|
17,56
|
18,14
|
17,96
|
| 11/05/2026 |
369.059 |
-4,21%
|
18,84
|
17,88
|
18,84
|
17,99
|
| 08/05/2026 |
288.453 |
0,11%
|
18,79
|
18,55
|
19,04
|
18,78
|
| 07/05/2026 |
384.341 |
-1,32%
|
18,99
|
18,62
|
19,20
|
18,76
|
| 06/05/2026 |
313.144 |
1,49%
|
19,01
|
18,91
|
19,45
|
19,01
|
| 05/05/2026 |
297.349 |
1,35%
|
18,63
|
18,505
|
18,93
|
18,73
|
| 04/05/2026 |
467.814 |
-3,70%
|
19,16
|
18,18
|
19,215
|
18,48
|
| 01/05/2026 |
497.187 |
-2,88%
|
19,96
|
18,86
|
19,96
|
19,19
|
| 30/04/2026 |
785.663 |
4,33%
|
19,38
|
18,96
|
20,45
|
19,76
|
| 29/04/2026 |
576.281 |
-0,63%
|
19,06
|
18,725
|
19,49
|
18,94
|
