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 > >>
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
30/05/2025	275.477	0,09%	22,71	22,66	23,145	22,94
29/05/2025	216.519	-0,22%	23,09	22,69	23,09	22,92
28/05/2025	206.435	-0,95%	23,18	22,80	23,24	22,97
27/05/2025	251.580	1,35%	23,23	22,91	23,45	23,19
23/05/2025	232.133	-2,26%	22,59	22,56	23,06	22,88
22/05/2025	183.561	-1,06%	23,57	23,36	23,71	23,41
21/05/2025	191.111	-4,87%	24,53	23,64	24,73	23,66
20/05/2025	132.925	-0,60%	25,07	24,80	25,26	24,87
19/05/2025	114.652	-0,36%	24,60	24,60	25,10	25,02
16/05/2025	174.369	1,01%	24,86	24,83	25,33	25,11
15/05/2025	115.424	-0,76%	24,84	24,64	24,99	24,86
14/05/2025	226.290	-1,26%	25,13	25,02	25,78	25,05
13/05/2025	191.930	-2,72%	26,12	25,37	26,12	25,37
12/05/2025	276.098	10,23%	25,53	25,47	26,73	26,08
09/05/2025	188.237	-1,42%	23,98	23,60	24,10	23,66
08/05/2025	192.243	3,72%	23,62	23,49	24,60	24,00
07/05/2025	245.204	-0,77%	24,21	22,99	24,21	23,14
06/05/2025	233.853	-3,52%	23,84	23,29	23,89	23,32
05/05/2025	233.764	0,04%	24,07	23,75	24,685	24,17
02/05/2025	316.161	1,94%	23,74	23,65	24,60	24,16
01/05/2025	686.917	19,10%	22,39	21,855	23,84	23,70
30/04/2025	394.193	-3,16%	20,33	19,69	20,33	19,90
29/04/2025	176.041	-0,44%	20,51	20,32	20,685	20,55
28/04/2025	184.954	0,44%	20,65	20,43	21,00	20,64
25/04/2025	161.228	-0,82%	20,60	20,29	20,61	20,55
24/04/2025	205.501	1,62%	20,55	20,43	20,79	20,72
23/04/2025	199.015	-0,73%	21,22	20,37	21,75	20,39
22/04/2025	202.581	2,75%	20,19	20,19	20,83	20,54
21/04/2025	172.005	-2,73%	20,39	19,69	20,39	19,99
17/04/2025	261.903	0,88%	20,39	20,265	20,69	20,55
16/04/2025	238.237	-0,54%	20,49	20,06	20,49	20,37
15/04/2025	205.705	-3,03%	21,14	20,43	21,30	20,48
14/04/2025	169.048	0,76%	21,41	20,50	21,41	21,12
11/04/2025	214.855	-2,56%	21,36	20,61	21,40	20,96
10/04/2025	223.639	-3,89%	21,60	20,91	21,65	21,51
09/04/2025	417.770	8,75%	20,19	20,15	22,93	22,38
08/04/2025	319.044	-6,28%	22,72	20,20	22,90	20,58
07/04/2025	382.359	-0,09%	21,00	20,51	22,79	21,96
04/04/2025	307.664	0,32%	20,90	20,45	22,48	21,98
03/04/2025	254.436	-9,69%	23,15	21,79	23,15	21,91
02/04/2025	238.861	0,25%	23,63	23,63	24,37	24,26
01/04/2025	245.439	1,00%	23,82	23,76	24,375	24,20
31/03/2025	241.903	0,93%	23,50	23,38	24,09	23,96
28/03/2025	197.195	-2,78%	24,31	23,52	24,31	23,74
27/03/2025	199.079	-1,57%	24,74	24,40	24,78	24,42
26/03/2025	152.725	0,04%	24,92	24,61	24,96	24,81
25/03/2025	246.228	-2,21%	25,34	24,71	25,58	24,80
24/03/2025	173.516	2,22%	25,28	25,14	25,57	25,36
21/03/2025	650.187	0,73%	24,34	24,01	24,82	24,81
20/03/2025	183.495	-1,08%	24,70	24,60	25,14	24,63
19/03/2025	259.278	2,98%	24,03	24,03	24,97	24,90
18/03/2025	175.012	-1,02%	24,31	24,14	24,56	24,18
17/03/2025	227.134	-0,53%	24,50	24,355	24,80	24,43
14/03/2025	182.952	4,11%	23,93	23,90	24,635	24,56
13/03/2025	206.612	-3,12%	24,45	23,36	24,49	23,59