UpBound Group Inc (UPBD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
300.709 |
-0,57%
|
19,26
|
18,95
|
19,38
|
19,06
|
| 27/04/2026 |
417.542 |
-3,03%
|
19,71
|
19,135
|
19,84
|
19,17
|
| 24/04/2026 |
243.318 |
1,18%
|
19,55
|
19,24
|
19,785
|
19,77
|
| 23/04/2026 |
270.428 |
-2,10%
|
19,96
|
19,41
|
20,09
|
19,54
|
| 22/04/2026 |
399.642 |
0,91%
|
20,05
|
19,64
|
20,09
|
19,96
|
| 21/04/2026 |
341.984 |
-0,65%
|
20,64
|
19,635
|
20,96
|
19,78
|
| 20/04/2026 |
315.237 |
0,00%
|
19,82
|
19,65
|
20,00
|
19,91
|
| 17/04/2026 |
503.163 |
5,46%
|
19,47
|
19,47
|
20,29
|
19,91
|
| 16/04/2026 |
283.291 |
-0,21%
|
18,89
|
18,76
|
19,24
|
18,88
|
| 15/04/2026 |
380.988 |
-2,17%
|
19,03
|
18,85
|
19,28
|
18,92
|
| 14/04/2026 |
277.988 |
4,09%
|
18,60
|
18,37
|
19,39
|
19,34
|
| 13/04/2026 |
294.538 |
1,03%
|
18,21
|
17,93
|
18,635
|
18,58
|
| 10/04/2026 |
262.830 |
-0,59%
|
18,53
|
18,13
|
18,60
|
18,39
|
| 09/04/2026 |
270.517 |
2,10%
|
18,12
|
17,955
|
18,72
|
18,50
|
| 08/04/2026 |
378.534 |
3,78%
|
18,40
|
17,97
|
19,02
|
18,12
|
| 07/04/2026 |
316.063 |
-4,17%
|
17,84
|
17,17
|
17,84
|
17,46
|
| 06/04/2026 |
323.761 |
3,94%
|
17,56
|
17,50
|
18,25
|
18,22
|
| 02/04/2026 |
301.319 |
-1,96%
|
17,50
|
17,10
|
17,78
|
17,53
|
| 01/04/2026 |
279.613 |
-0,94%
|
18,14
|
17,75
|
18,28
|
17,88
|
| 31/03/2026 |
360.612 |
0,22%
|
18,40
|
17,41
|
18,40
|
18,05
|
| 30/03/2026 |
497.168 |
-0,33%
|
18,20
|
17,97
|
18,48
|
18,01
|
| 27/03/2026 |
336.064 |
-1,90%
|
18,18
|
17,97
|
18,44
|
18,07
|
| 26/03/2026 |
359.668 |
0,49%
|
18,33
|
18,07
|
18,50
|
18,42
|
| 25/03/2026 |
299.109 |
-0,70%
|
18,76
|
18,03
|
18,84
|
18,33
|
| 24/03/2026 |
302.634 |
-0,59%
|
18,42
|
18,34
|
18,69
|
18,46
|
| 23/03/2026 |
475.000 |
7,90%
|
17,89
|
17,69
|
18,855
|
18,57
|
| 20/03/2026 |
1.475.723 |
-0,06%
|
17,20
|
16,78
|
17,24
|
17,21
|
| 19/03/2026 |
378.335 |
-2,71%
|
17,58
|
16,85
|
17,80
|
17,22
|
| 18/03/2026 |
456.425 |
-2,21%
|
17,97
|
17,66
|
18,10
|
17,70
|
| 17/03/2026 |
295.673 |
1,69%
|
17,97
|
17,97
|
18,41
|
18,10
|
| 16/03/2026 |
524.986 |
-2,73%
|
18,30
|
17,72
|
18,65
|
17,80
|
| 13/03/2026 |
348.964 |
2,06%
|
18,08
|
17,99
|
18,52
|
18,30
|
| 12/03/2026 |
560.162 |
-2,02%
|
18,18
|
17,555
|
18,18
|
17,93
|
| 11/03/2026 |
365.873 |
-4,94%
|
19,29
|
18,07
|
19,425
|
18,30
|
| 10/03/2026 |
418.594 |
0,89%
|
18,97
|
18,64
|
19,40
|
19,25
|
| 09/03/2026 |
378.768 |
-2,95%
|
19,22
|
18,03
|
19,22
|
19,08
|
| 06/03/2026 |
299.750 |
-4,61%
|
20,19
|
19,20
|
20,19
|
19,66
|
| 05/03/2026 |
296.162 |
0,05%
|
20,38
|
20,28
|
21,00
|
20,61
|
| 04/03/2026 |
278.668 |
-0,29%
|
20,65
|
20,16
|
20,79
|
20,60
|
| 03/03/2026 |
266.985 |
-1,05%
|
20,21
|
19,73
|
20,73
|
20,66
|
| 02/03/2026 |
274.760 |
-2,66%
|
20,80
|
20,40
|
21,05
|
20,88
|
| 27/02/2026 |
467.197 |
-2,63%
|
21,60
|
21,00
|
21,67
|
21,45
|
| 26/02/2026 |
457.496 |
2,27%
|
21,78
|
21,64
|
22,32
|
22,03
|
| 25/02/2026 |
227.459 |
-0,37%
|
21,65
|
21,07
|
21,65
|
21,54
|
| 24/02/2026 |
348.037 |
1,22%
|
21,50
|
21,28
|
21,88
|
21,62
|
| 23/02/2026 |
384.634 |
-6,23%
|
22,72
|
21,00
|
22,72
|
21,36
|
| 20/02/2026 |
773.516 |
2,61%
|
22,20
|
21,89
|
23,02
|
22,78
|
| 19/02/2026 |
626.988 |
6,32%
|
20,88
|
20,75
|
23,97
|
22,20
|
| 18/02/2026 |
437.587 |
3,37%
|
20,19
|
20,19
|
21,21
|
20,88
|
| 17/02/2026 |
256.529 |
-0,54%
|
20,35
|
19,62
|
20,35
|
20,20
|
| 13/02/2026 |
205.212 |
2,42%
|
19,98
|
19,57
|
20,33
|
20,31
|
| 12/02/2026 |
226.624 |
0,10%
|
20,05
|
19,46
|
20,12
|
19,83
|
| 11/02/2026 |
241.351 |
-3,27%
|
20,70
|
19,67
|
20,70
|
19,81
|
| 10/02/2026 |
196.649 |
-1,06%
|
20,62
|
20,44
|
20,83
|
20,48
|
| 09/02/2026 |
169.205 |
0,78%
|
20,54
|
20,19
|
20,83
|
20,70
|
| 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
|
