BiG | O banco que entende os seus valores.

UpBound Group Inc (UPBD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	298.951	3,48%	19,82	19,76	20,61	20,54
05/02/2026	216.059	-2,60%	20,25	19,44	20,36	19,85
04/02/2026	272.111	3,56%	19,95	19,95	20,50	20,38
03/02/2026	285.528	-0,46%	19,58	19,39	20,01	19,68
02/02/2026	386.953	4,60%	19,01	18,76	19,80	19,77
30/01/2026	538.871	1,61%	18,61	18,53	19,13	18,90
29/01/2026	378.192	-1,64%	18,91	18,57	19,01	18,60
28/01/2026	211.211	-2,07%	19,40	18,91	19,49	18,91
27/01/2026	155.660	0,00%	19,20	18,825	19,31	19,31
26/01/2026	207.962	0,10%	19,48	19,07	19,53	19,31
23/01/2026	243.037	-0,87%	19,40	19,16	19,885	19,29
22/01/2026	230.286	0,15%	19,68	19,21	19,87	19,46
21/01/2026	230.144	1,73%	19,35	19,31	19,86	19,43
20/01/2026	288.768	-5,21%	19,52	18,96	19,57	19,10
16/01/2026	233.816	0,20%	20,16	19,89	20,19	20,15
15/01/2026	254.972	2,92%	19,56	19,42	20,27	20,11
14/01/2026	278.190	-0,91%	19,57	18,89	19,69	19,54
13/01/2026	296.063	2,65%	19,20	19,20	19,74	19,72
12/01/2026	254.731	-3,18%	19,56	18,80	19,56	19,21
09/01/2026	331.093	4,31%	19,35	18,54	20,08	19,84
08/01/2026	466.991	3,15%	18,26	18,14	19,36	19,02
07/01/2026	392.882	-1,39%	18,60	17,72	18,79	18,44
06/01/2026	356.563	6,01%	17,52	17,36	18,785	18,70
20/11/2025	367.627	1,12%	16,19	16,05	16,45	16,28
19/11/2025	270.697	-0,31%	16,25	15,83	16,25	16,10
18/11/2025	236.604	-1,88%	16,25	15,97	16,33	16,15
17/11/2025	314.684	-2,95%	16,86	16,40	17,18	16,46
14/11/2025	207.664	-0,41%	16,84	16,70	17,04	16,96
13/11/2025	269.796	-2,46%	17,41	16,85	17,60	17,03
12/11/2025	378.160	-0,34%	17,54	17,415	17,84	17,46
11/11/2025	231.596	0,00%	17,46	17,40	17,82	17,52
10/11/2025	269.043	-1,57%	18,02	17,34	18,02	17,52
07/11/2025	448.837	-4,15%	18,59	17,79	18,71	17,80
06/11/2025	485.114	-6,40%	19,54	18,52	19,58	18,57
05/11/2025	395.918	0,35%	19,81	18,74	19,95	19,84
04/11/2025	380.453	-1,20%	20,01	19,61	20,03	19,77
03/11/2025	618.897	3,25%	19,38	18,80	20,09	20,01
31/10/2025	561.925	0,21%	19,37	19,01	19,82	19,38
30/10/2025	1.009.280	-16,31%	22,17	18,625	22,46	19,34
29/10/2025	368.393	-2,08%	23,60	22,88	23,815	23,11
28/10/2025	340.865	1,37%	23,24	23,08	23,83	23,60
27/10/2025	206.955	2,42%	23,00	22,88	23,37	23,28
24/10/2025	208.501	-0,04%	23,00	22,705	23,26	22,73
23/10/2025	244.546	1,11%	22,44	22,375	23,00	22,74
22/10/2025	195.591	-1,75%	22,88	22,45	23,10	22,49
21/10/2025	192.812	2,32%	22,37	22,37	22,955	22,89
20/10/2025	184.545	2,80%	21,97	21,97	22,44	22,37
17/10/2025	185.055	0,51%	21,61	21,61	21,97	21,76
16/10/2025	200.674	-0,09%	21,68	21,30	21,685	21,65
15/10/2025	207.551	1,17%	21,53	21,43	21,88	21,67
14/10/2025	257.302	2,29%	20,50	20,50	21,59	21,42
13/10/2025	288.312	2,50%	20,79	20,63	21,06	20,94
10/10/2025	408.370	-4,04%	21,29	20,34	21,48	20,43
09/10/2025	204.755	-0,88%	21,45	21,12	21,55	21,29
08/10/2025	322.844	3,57%	20,88	20,63	21,66	21,48
07/10/2025	391.984	-5,86%	22,03	20,69	22,03	20,74
06/10/2025	362.534	-3,12%	22,76	21,98	22,76	22,03
03/10/2025	291.098	-0,18%	22,93	22,65	23,14	22,74
02/10/2025	264.541	-0,18%	22,88	22,65	23,08	22,78
01/10/2025	412.775	-3,43%	23,65	22,81	23,84	22,82
30/09/2025	315.928	-2,48%	23,84	23,215	23,84	23,63
29/09/2025	593.171	-0,86%	24,67	24,04	24,67	24,23
26/09/2025	362.771	1,94%	23,96	23,85	24,48	24,44
25/09/2025	248.007	-3,64%	24,52	23,90	24,52	23,975
24/09/2025	357.074	-1,07%	25,08	24,85	25,40	24,88
23/09/2025	225.919	-1,37%	25,63	25,12	26,05	25,15
22/09/2025	343.973	-3,99%	26,40	25,48	26,40	25,50
19/09/2025	781.774	-2,85%	27,39	26,30	27,46	26,56
18/09/2025	508.524	2,21%	26,97	26,72	27,38	27,34
17/09/2025	333.359	-2,19%	27,48	26,66	28,00	26,75
16/09/2025	548.694	1,03%	27,20	26,95	27,41	27,35
15/09/2025	491.279	8,19%	26,12	26,10	27,36	27,07
12/09/2025	228.443	-1,96%	25,39	24,97	25,39	25,02
11/09/2025	297.583	1,39%	25,17	24,97	25,59	25,52
10/09/2025	236.845	-0,59%	25,12	24,96	25,38	25,17
09/09/2025	365.889	-0,35%	25,08	24,98	25,37	25,32
08/09/2025	287.377	0,04%	25,47	24,97	25,51	25,41
05/09/2025	306.969	0,43%	25,46	24,91	25,75	25,40
04/09/2025	222.038	1,65%	25,03	24,70	25,30	25,29
03/09/2025	243.327	0,12%	24,63	24,42	25,14	24,88
02/09/2025	234.710	-2,20%	25,25	24,75	25,25	24,85
29/08/2025	269.543	-1,74%	25,97	25,40	26,00	25,41
28/08/2025	317.283	-0,81%	26,20	25,55	26,20	25,86
27/08/2025	283.481	1,96%	25,65	25,58	26,14	26,07
26/08/2025	374.212	1,43%	25,20	25,16	25,645	25,57
25/08/2025	223.889	-0,08%	25,18	24,92	25,23	25,21
22/08/2025	359.744	5,83%	24,17	24,04	25,36	25,23
21/08/2025	149.720	-0,83%	23,79	23,64	23,98	23,84
20/08/2025	237.062	-1,60%	24,41	23,85	24,41	24,04
19/08/2025	216.044	1,79%	24,10	24,05	25,07	24,43
18/08/2025	222.210	3,14%	23,35	23,35	24,06	24,00
15/08/2025	242.896	0,00%	23,33	23,00	23,39	23,27
14/08/2025	232.649	-1,48%	23,10	23,03	23,43	23,27
13/08/2025	315.281	4,37%	22,65	22,615	23,77	23,62
12/08/2025	291.532	5,80%	21,60	21,60	22,65	22,63
11/08/2025	358.503	-1,06%	21,61	21,25	21,77	21,39
08/08/2025	277.551	-1,23%	21,89	21,38	21,89	21,62
07/08/2025	286.885	0,64%	22,03	21,68	22,05	21,89
06/08/2025	359.044	1,02%	21,50	21,18	21,76	21,75
05/08/2025	335.244	1,41%	21,36	21,11	21,54	21,53