UpBound Group Inc (UPBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	188.120	0,00%	32,93	32,93	33,89	33,55
17/07/2024	188.120	0,48%	32,93	32,93	33,89	33,55
16/07/2024	209.677	5,67%	31,94	31,94	33,44	33,39
15/07/2024	189.836	0,83%	31,46	31,34	32,00	31,60
12/07/2024	194.508	0,87%	31,69	31,18	31,82	31,34
11/07/2024	215.825	4,58%	30,41	30,41	31,34	31,07
10/07/2024	166.652	0,75%	29,43	29,29	29,76	29,71
09/07/2024	139.470	-0,57%	29,55	29,23	29,66	29,49
08/07/2024	125.388	0,44%	29,75	29,64	30,01	29,66
05/07/2024	138.547	-1,57%	29,79	29,34	29,94	29,53
04/07/2024	72.949	0,00%	30,18	29,96	30,39	30,00
03/07/2024	72.949	-0,40%	30,18	29,96	30,39	30,00
02/07/2024	128.941	0,33%	30,15	30,08	30,47	30,12
01/07/2024	147.012	-2,22%	30,66	29,84	30,70	30,02
28/06/2024	613.878	1,89%	30,52	30,31	30,89	30,70
27/06/2024	116.538	-1,44%	30,44	29,93	30,45	30,13
26/06/2024	126.646	-1,20%	30,67	30,46	30,85	30,57
25/06/2024	195.935	-0,99%	31,21	30,70	31,21	30,94
24/06/2024	195.949	0,52%	31,31	31,24	31,77	31,25
21/06/2024	618.930	-0,77%	31,38	31,01	31,54	31,09
20/06/2024	176.486	-0,63%	31,37	31,07	31,61	31,33
19/06/2024	158.254	0,00%	31,30	31,30	31,73	31,53
18/06/2024	158.254	0,90%	31,30	31,30	31,73	31,53
17/06/2024	183.880	1,98%	31,50	31,4806	32,11	31,87
14/06/2024	149.695	-2,00%	32,60	30,995	31,705	31,2726
13/06/2024	142.989	-3,01%	32,60	31,86	32,68	31,91
12/06/2024	256.696	1,92%	33,00	32,84	33,81	32,90
11/06/2024	305.851	-1,65%	32,28	32,01	32,515	32,28
10/06/2024	155.754	0,09%	32,28	32,14	32,84	32,82
07/06/2024	145.552	-1,03%	32,96	32,65	33,16	32,79
06/06/2024	164.654	-0,66%	32,83	32,76	33,13	33,13
05/06/2024	187.875	1,89%	32,73	32,41	33,555	33,35
04/06/2024	239.920	-0,91%	32,70	32,39	32,90	32,73
03/06/2024	291.800	0,64%	33,00	32,915	33,29	33,03
31/05/2024	207.460	4,86%	31,41	31,52	32,92	32,82
30/05/2024	252.349	2,62%	30,89	30,89	31,32	31,30
29/05/2024	117.935	-1,74%	30,47	30,42	30,78	30,50
28/05/2024	172.269	0,36%	30,53	31,00	31,59	31,04
27/05/2024	117.143	0,00%	30,53	30,52	30,95	30,93
24/05/2024	117.143	-2,24%	30,53	30,52	30,95	30,93
23/05/2024	308.866	-4,08%	32,00	30,29	31,38	30,35
22/05/2024	194.554	-1,59%	32,00	31,47	32,25	31,64
21/05/2024	161.294	0,19%	32,00	31,72	32,27	32,15
20/05/2024	193.584	-1,50%	32,40	31,89	32,57	32,09
17/05/2024	161.320	-0,76%	32,78	32,41	32,78	32,58
16/05/2024	114.038	-0,55%	33,00	32,545	33,13	32,83
15/05/2024	248.111	0,09%	33,00	32,5949	33,16	33,01
14/05/2024	180.159	-0,51%	32,57	32,705	33,68	32,98
13/05/2024	331.546	1,53%	32,57	32,57	33,905	33,15
10/05/2024	199.568	-0,03%	32,47	32,27	32,76	32,65
09/05/2024	235.035	0,34%	32,31	32,31	32,66	32,66
08/05/2024	174.993	1,34%	31,91	31,575	32,57	32,55
07/05/2024	261.666	2,42%	31,36	31,27	32,18	32,12
06/05/2024	284.133	1,92%	30,86	30,7811	31,625	31,36
03/05/2024	213.991	1,28%	31,65	29,68	31,03	30,77
02/05/2024	589.310	-3,73%	31,65	29,19	31,49	30,44
01/05/2024	449.622	1,97%	31,65	30,90	32,245	31,62
30/04/2024	175.004	-2,36%	31,65	30,96	31,67	30,98
29/04/2024	182.480	-2,10%	32,00	31,58	32,485	31,73
26/04/2024	228.600	1,54%	32,00	31,82	32,56	32,41
25/04/2024	271.400	0,38%	31,70	31,25	32,00	31,92
24/04/2024	239.254	0,98%	32,00	31,25	31,95	31,80
23/04/2024	229.104	1,45%	31,04	31,10	31,65	31,49
22/04/2024	212.130	0,55%	31,00	30,74	31,41	31,04
19/04/2024	238.390	1,35%	30,31	30,25	30,96	30,87
18/04/2024	194.458	-0,52%	30,62	30,30	31,10	30,46
17/04/2024	240.320	-1,23%	31,78	30,61	31,70	30,62
16/04/2024	251.588	-0,35%	31,78	30,40	31,015	31,00
15/04/2024	241.768	-1,11%	31,78	30,92	31,93	31,11
12/04/2024	128.703	-1,16%	31,78	31,30	31,78	31,46
11/04/2024	319.313	-1,39%	32,56	31,53	32,48	31,83
10/04/2024	300.584	-4,53%	32,84	31,865	33,06	32,28
09/04/2024	202.887	0,63%	32,02	33,42	34,1543	33,81
08/04/2024	163.597	1,82%	32,02	32,90	33,71	33,60
05/04/2024	176.914	3,06%	32,02	31,95	33,00	33,00
04/04/2024	437.719	-4,28%	33,64	31,97	33,73	32,02
03/04/2024	149.713	0,00%	33,46	32,89	33,505	33,45
02/04/2024	252.706	-3,44%	34,12	33,23	34,4085	33,45
01/04/2024	282.715	-0,57%	35,18	34,97	35,62	35,01
28/03/2024	187.895	0,60%	35,18	35,00	35,58	35,21
27/03/2024	371.526	0,34%	35,18	34,99	35,50	35,00
26/03/2024	236.323	-0,37%	35,18	34,78	35,29	34,88
25/03/2024	286.328	1,10%	34,80	34,705	35,225	35,01
22/03/2024	400.007	1,20%	34,41	34,30	35,265	34,63
21/03/2024	204.803	0,62%	34,27	33,96	34,615	34,22
20/03/2024	167.410	2,10%	33,28	33,035	34,23	34,01
19/03/2024	117.719	1,56%	33,20	32,735	33,51	33,31
18/03/2024	160.283	-1,21%	33,20	32,615	33,295	32,80
15/03/2024	860.648	0,00%	32,91	32,91	33,77	33,20
14/03/2024	198.746	-0,90%	33,30	32,81	33,71	33,20
13/03/2024	278.324	-0,27%	33,59	33,1504	34,16	33,50
12/03/2024	162.638	1,24%	33,28	32,865	33,7125	33,59
11/03/2024	207.376	-1,31%	33,28	32,75	33,43	33,18
08/03/2024	208.922	2,94%	33,28	32,985	33,89	33,62
07/03/2024	194.429	0,09%	33,52	32,515	33,325	32,66
06/03/2024	305.165	-2,45%	33,52	32,475	33,54	32,63
05/03/2024	348.961	1,43%	33,37	32,75	33,795	33,45
04/03/2024	206.931	-1,49%	33,37	32,75	33,91	32,98
01/03/2024	154.009	-0,83%	33,68	33,29	34,35	33,48
29/02/2024	265.807	0,87%	33,11	33,61	34,36	33,76