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 > >>
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
04/08/2025	330.097	2,46%	20,97	20,78	21,38	21,23
01/08/2025	665.062	0,41%	20,33	19,645	20,73	20,72
31/07/2025	535.207	-15,29%	24,97	20,60	24,97	20,635
30/07/2025	297.711	-1,62%	25,03	24,14	25,04	24,36
29/07/2025	336.837	-1,55%	25,23	24,65	25,23	24,76
28/07/2025	258.011	0,28%	25,10	24,57	25,20	25,15
25/07/2025	186.254	-0,40%	25,58	24,715	25,58	25,08
24/07/2025	325.801	-2,78%	25,59	25,03	26,29	25,18
23/07/2025	275.483	6,80%	24,48	24,34	25,945	25,90
22/07/2025	247.335	2,62%	23,87	23,85	24,31	24,25
21/07/2025	208.711	-3,27%	24,65	23,62	24,65	23,63
18/07/2025	240.320	-0,61%	24,82	24,22	24,82	24,43
17/07/2025	199.907	-1,64%	25,11	24,51	25,27	24,58
16/07/2025	153.810	-0,40%	25,23	24,55	25,31	24,99
15/07/2025	208.066	-3,46%	26,01	25,06	26,11	25,09
14/07/2025	181.205	-0,88%	26,05	25,65	26,13	25,99
11/07/2025	216.465	-2,31%	26,52	26,13	26,65	26,22
10/07/2025	199.799	1,90%	26,32	26,265	27,25	26,84
09/07/2025	227.644	0,53%	26,51	25,87	26,51	26,34
08/07/2025	238.575	2,10%	25,90	25,58	26,41	26,20
07/07/2025	210.886	-2,62%	26,12	25,51	26,38	25,66
04/07/2025	189.494	0,00%	26,51	26,20	26,65	26,35
03/07/2025	95.144	0,15%	26,51	26,27	26,64	26,35
02/07/2025	207.003	1,50%	26,15	25,86	26,38	26,31
01/07/2025	269.333	3,27%	25,00	25,00	26,87	25,92
30/06/2025	233.917	-1,49%	25,50	25,10	25,52	25,10
27/06/2025	705.843	2,29%	25,14	24,91	25,48	25,48
26/06/2025	176.132	1,51%	24,76	24,41	24,925	24,91
25/06/2025	237.555	-1,60%	24,85	24,32	24,85	24,54
24/06/2025	250.280	4,26%	24,36	24,12	25,03	24,94
23/06/2025	213.469	-1,24%	24,08	23,21	24,20	23,92
20/06/2025	534.827	-0,16%	24,62	24,20	24,69	24,22
18/06/2025	231.341	-0,21%	24,15	24,145	24,76	24,26
17/06/2025	175.303	-4,93%	24,84	24,29	25,00	24,31
16/06/2025	251.405	4,62%	24,95	24,58	25,71	25,57
13/06/2025	240.593	-5,64%	25,52	24,33	25,83	24,44
12/06/2025	213.653	-1,48%	25,99	25,81	26,20	25,90
11/06/2025	234.040	-2,05%	27,04	26,12	27,17	26,29
10/06/2025	206.329	3,35%	26,01	25,91	26,885	26,84
09/06/2025	206.047	2,16%	25,80	25,60	26,17	25,97
06/06/2025	194.976	3,84%	24,90	24,86	25,44	25,42
05/06/2025	154.178	1,37%	24,15	24,07	24,62	24,48
04/06/2025	172.908	-0,58%	24,31	24,07	24,55	24,15
03/06/2025	228.943	4,25%	23,48	23,48	24,35	24,29
02/06/2025	220.881	1,57%	22,93	22,58	23,345	23,30