UpBound Group Inc (UPBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	220.765	-0,56%	33,11	33,11	33,74	33,47
27/02/2024	169.928	1,63%	32,86	32,86	33,99	33,66
26/02/2024	260.145	-2,01%	31,22	33,08	34,03	33,12
23/02/2024	184.126	-0,38%	31,22	33,61	34,71	33,80
22/02/2024	419.958	5,70%	31,22	30,7507	34,10	33,93
21/02/2024	358.422	-1,59%	32,67	31,95	32,70	32,10
20/02/2024	243.766	0,96%	33,05	31,75	32,745	32,62
19/02/2024	121.352	0,00%	33,05	32,20	33,05	32,31
16/02/2024	121.352	-2,00%	33,05	32,20	33,05	32,31
15/02/2024	233.593	0,67%	33,00	32,86	33,45	33,19
14/02/2024	289.056	1,38%	32,91	32,58	33,065	32,97
13/02/2024	199.599	-4,88%	32,91	32,36	33,05	32,52
12/02/2024	131.290	2,21%	33,65	33,79	34,31	34,19
09/02/2024	195.548	-0,15%	33,57	33,57	33,65	33,45
08/02/2024	360.277	2,35%	33,28	32,82	33,65	33,50
07/02/2024	169.447	-0,88%	33,28	32,69	33,07	32,73
06/02/2024	259.032	1,29%	32,43	32,755	33,195	33,02
05/02/2024	177.010	-1,72%	32,68	32,01	32,84	32,60
02/02/2024	206.554	-0,18%	32,74	32,275	33,5325	33,17
01/02/2024	217.263	0,09%	33,28	32,37	33,435	33,23
31/01/2024	280.745	-4,57%	34,67	33,01	34,655	33,20
30/01/2024	255.149	-0,23%	34,67	34,5909	34,98	34,79
29/01/2024	246.364	0,06%	34,99	34,37	34,975	34,87
26/01/2024	428.490	0,20%	34,12	34,85	35,72	34,85
25/01/2024	229.238	3,64%	34,12	33,81	34,78	34,78
24/01/2024	223.483	-0,97%	34,12	33,3274	34,12	33,56
23/01/2024	245.956	0,65%	32,74	33,455	34,24	33,89
22/01/2024	145.479	3,38%	32,74	32,5676	33,71	33,67
19/01/2024	158.451	0,62%	32,56	31,84	32,64	32,57
18/01/2024	192.332	0,65%	32,52	31,80	32,74	32,37
17/01/2024	223.474	-0,43%	31,81	31,71	32,265	32,16
16/01/2024	133.702	-0,74%	32,04	31,92	32,415	32,30
15/01/2024	209.417	-1,36%	33,55	32,34	33,65	32,54
12/01/2024	209.417	-1,36%	33,55	32,34	33,65	32,54
11/01/2024	271.393	-0,42%	32,49	32,46	33,275	32,99
10/01/2024	286.086	1,44%	32,49	32,49	33,18	33,13
09/01/2024	236.346	-1,03%	32,66	32,465	32,90	32,66
08/01/2024	233.228	0,67%	32,73	32,54	33,255	33,00
05/01/2024	262.610	0,31%	32,73	31,21	33,16	32,78
04/01/2024	234.861	0,09%	32,73	32,4101	32,89	32,68
03/01/2024	351.933	-3,89%	33,90	30,62	33,90	32,65
02/01/2024	358.554	0,00%	34,55	33,7001	34,88	33,97
29/12/2023	228.518	-1,93%	34,46	33,94	34,6168	33,97
28/12/2023	128.964	-0,03%	34,55	34,37	34,74	34,64
27/12/2023	242.051	-0,03%	34,18	34,23	34,93	34,65
26/12/2023	182.231	1,70%	34,18	34,14	34,89	34,66
22/12/2023	131.517	0,53%	33,90	33,90	34,52	34,08
21/12/2023	199.227	1,32%	33,75	33,43	33,945	33,90
20/12/2023	317.590	-2,31%	33,97	33,48	34,665	33,46
19/12/2023	248.874	3,07%	33,22	33,22	34,36	34,25
18/12/2023	296.776	1,22%	33,57	32,86	33,73	33,23
15/12/2023	771.443	-0,69%	33,57	32,91	33,575	33,20
14/12/2023	544.120	4,37%	32,67	32,67	33,79	33,43
13/12/2023	363.073	1,04%	31,91	30,39	32,13	32,03
12/12/2023	397.149	0,00%	31,88	31,47	31,98	31,70
11/12/2023	888.495	-0,16%	31,95	31,32	32,20	31,70
08/12/2023	140.172	0,19%	31,59	31,18	31,80	31,75
07/12/2023	220.811	2,36%	30,95	30,39	31,72	31,69
06/12/2023	232.509	0,91%	31,19	30,82	31,83	30,96
05/12/2023	228.804	-0,71%	30,73	30,18	30,95	30,68
04/12/2023	443.217	2,73%	29,71	29,71	31,23	30,90
01/12/2023	294.181	3,37%	28,98	28,915	30,11	30,08
30/11/2023	227.832	-0,89%	29,61	28,735	29,5731	29,10
29/11/2023	231.147	0,38%	29,61	29,32	30,03	29,36
28/11/2023	160.867	1,00%	28,90	28,735	29,545	29,25
27/11/2023	246.215	0,24%	28,90	28,5296	29,2815	28,96
24/11/2023	107.035	-1,70%	29,35	28,80	29,32	28,89
23/11/2023	177.716	-1,08%	29,59	29,25	30,04	29,39
22/11/2023	176.495	-1,08%	29,59	29,25	30,04	29,39
21/11/2023	248.737	-0,97%	29,59	29,43	30,10	29,71
20/11/2023	318.881	1,39%	29,59	29,33	30,05	30,00
17/11/2023	280.686	2,21%	29,36	29,285	29,88	29,59
16/11/2023	314.078	-3,15%	30,15	28,76	30,76	28,95
15/11/2023	394.295	-0,96%	30,15	29,636	30,76	29,89
14/11/2023	387.125	6,38%	29,49	29,49	30,60	30,18
13/11/2023	249.469	-0,42%	28,25	28,10	28,615	28,37
10/11/2023	246.552	-0,14%	28,73	28,05	28,7646	28,49
09/11/2023	230.603	-1,38%	29,15	28,07	29,01	28,53
08/11/2023	287.700	-0,21%	28,42	28,42	29,31	28,93
07/11/2023	281.789	0,28%	28,52	28,415	29,31	28,99
06/11/2023	343.377	1,19%	28,52	28,02	28,92	28,91
03/11/2023	342.033	3,29%	27,90	27,90	29,09	28,57
02/11/2023	341.331	5,86%	27,79	26,42	27,79	27,66
01/11/2023	278.060	0,27%	26,04	25,18	26,23	26,13
31/10/2023	425.728	0,12%	26,04	25,435	26,12	26,06
30/10/2023	344.615	3,01%	25,58	25,43	26,39	26,03
27/10/2023	98.266	-0,75%	25,57	25,055	25,6544	25,22
26/10/2023	256.992	-1,24%	25,76	25,12	25,87	25,41
25/10/2023	231.895	-0,39%	25,90	25,18	25,90	25,80
24/10/2023	341.242	-4,46%	27,06	25,89	27,60	25,90
23/10/2023	268.076	-0,15%	27,13	26,72	27,72	27,11
20/10/2023	327.270	-2,23%	27,93	27,16	28,01	27,15
19/10/2023	248.037	-5,00%	29,40	27,75	29,5045	27,77
18/10/2023	243.612	-1,65%	29,40	28,91	29,5045	29,23
17/10/2023	245.121	1,23%	29,35	29,35	30,065	29,72
16/10/2023	209.049	2,09%	29,20	29,20	29,71	29,36
13/10/2023	220.154	0,81%	28,55	28,55	29,05	28,76
12/10/2023	222.324	-3,03%	29,57	28,235	29,57	28,53
11/10/2023	278.103	-0,78%	29,71	29,08	29,95	29,42
10/10/2023	308.023	1,09%	28,28	29,29	29,925	29,65