UpBound Group Inc (UPBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	201.915	2,62%	28,28	28,28	29,535	29,33
06/10/2023	266.009	-0,14%	28,65	28,265	29,09	28,58
05/10/2023	278.403	-0,42%	28,65	28,53	29,00	28,62
04/10/2023	288.955	1,95%	28,74	27,98	28,93	28,74
03/10/2023	275.234	-2,15%	28,74	27,97	28,82	28,19
02/10/2023	319.766	-1,03%	29,11	28,57	29,50	28,81
29/09/2023	293.457	-1,34%	30,06	29,25	30,30	29,45
28/09/2023	397.258	1,43%	29,32	29,32	30,145	29,85
27/09/2023	195.918	1,31%	29,21	29,06	29,67	29,43
26/09/2023	214.615	-2,25%	29,51	28,99	29,67	29,05
25/09/2023	213.416	2,31%	28,97	28,97	29,94	29,72
22/09/2023	216.139	0,00%	28,62	28,97	29,34	29,05
21/09/2023	277.845	0,24%	28,62	28,62	29,42	29,05
20/09/2023	212.234	0,10%	29,07	28,905	29,415	28,98
19/09/2023	273.687	0,87%	28,67	28,57	29,15	28,95
18/09/2023	387.707	-1,61%	29,31	28,65	29,58	28,70
15/09/2023	2.281.330	-5,45%	30,84	29,02	31,21	29,17
14/09/2023	448.508	1,02%	30,72	30,55	31,10	30,85
13/09/2023	292.728	0,63%	30,30	30,05	30,85	30,54
12/09/2023	203.276	0,13%	30,30	30,13	30,955	30,34
11/09/2023	188.721	0,23%	30,51	30,13	30,56	30,30
08/09/2023	223.192	-1,37%	30,55	29,945	30,64	30,23
07/09/2023	403.944	0,92%	30,04	30,01	30,89	30,65
06/09/2023	227.455	0,83%	30,04	29,57	30,405	30,37
05/09/2023	346.452	-3,86%	30,94	29,43	30,75	30,12
04/09/2023	173.441	2,32%	30,72	30,72	31,35	31,33
01/09/2023	173.441	2,32%	30,72	30,72	31,35	31,33
31/08/2023	269.845	0,69%	30,37	30,285	30,78	30,62
30/08/2023	151.687	-0,39%	30,34	30,14	30,895	30,41
29/08/2023	234.050	0,66%	30,19	30,19	30,70	30,53
28/08/2023	177.743	2,02%	29,79	29,69	30,39	30,33
25/08/2023	230.028	2,17%	29,15	29,17	29,98	29,73
24/08/2023	165.866	-0,65%	29,11	29,05	29,50	29,10
23/08/2023	210.035	2,34%	28,50	28,45	29,35	29,29
22/08/2023	272.080	-2,35%	29,55	28,50	29,705	28,62
21/08/2023	319.489	-0,14%	29,28	28,89	29,67	29,31
18/08/2023	116.733	0,41%	30,28	28,74	29,59	29,35
17/08/2023	250.788	-3,47%	30,28	29,06	30,45	29,23
16/08/2023	228.994	-1,46%	30,67	30,271	31,23	30,28
15/08/2023	262.819	-0,81%	30,67	30,115	30,77	30,73
14/08/2023	273.503	-0,83%	31,09	30,56	31,15	30,98
11/08/2023	236.555	-2,34%	31,73	31,115	31,96	31,24
10/08/2023	153.387	-1,81%	32,70	31,86	33,20	31,99
09/08/2023	261.115	-0,97%	32,72	32,38	32,86	32,58
08/08/2023	331.945	-0,30%	32,37	32,36	32,9575	32,90
07/08/2023	291.683	-1,70%	33,57	32,565	33,97	33,00
04/08/2023	283.738	3,68%	33,09	32,73	33,82	33,57
03/08/2023	673.740	-4,79%	34,39	32,24	35,63	32,38
02/08/2023	220.698	-2,07%	34,39	33,66	34,39	34,01
01/08/2023	274.003	0,29%	34,27	34,09	35,02	34,73
31/07/2023	236.032	0,67%	34,61	34,21	34,67	34,63
28/07/2023	403.999	0,23%	34,88	33,99	35,00	34,40
27/07/2023	376.448	-1,55%	33,84	33,97	35,12	34,32
26/07/2023	569.992	4,47%	33,84	33,68	35,835	34,86
25/07/2023	290.742	-1,04%	33,66	33,35	34,13	33,37
24/07/2023	215.611	1,26%	33,30	33,01	33,9563	33,72
21/07/2023	317.582	-1,97%	34,36	33,27	34,28	33,30
20/07/2023	233.479	-1,45%	34,36	33,47	34,365	33,97
19/07/2023	464.115	3,30%	33,47	33,342	34,80	34,47
18/07/2023	412.333	4,02%	32,10	31,95	33,39	33,37
17/07/2023	296.849	0,34%	31,91	31,71	32,44	32,08
14/07/2023	214.616	0,57%	31,62	31,35	31,97	31,97
13/07/2023	187.804	0,73%	31,56	31,21	32,00	31,79
12/07/2023	176.595	0,16%	32,14	31,51	32,23	31,56
11/07/2023	338.981	2,07%	30,68	31,16	31,715	31,51
10/07/2023	211.878	0,98%	30,68	30,58	31,01	30,87
07/07/2023	272.748	0,36%	31,60	30,50	31,00	30,57
06/07/2023	215.095	-1,01%	31,60	30,13	31,00	30,46
05/07/2023	333.661	-2,78%	31,60	30,75	31,44	30,77
04/07/2023	111.089	0,42%	31,74	30,88	31,70	31,26
03/07/2023	111.089	0,42%	31,74	30,88	31,70	31,26
30/06/2023	245.069	-0,35%	31,74	30,735	31,89	31,13
29/06/2023	291.517	-0,38%	31,50	31,18	32,04	31,24
28/06/2023	210.289	0,35%	31,11	31,03	31,49	31,36
27/06/2023	451.169	2,70%	30,67	30,445	31,67	31,25
26/06/2023	282.100	-0,20%	30,55	30,45	31,48	30,43
23/06/2023	1.324.347	-2,40%	30,88	30,27	31,555	30,49
22/06/2023	307.323	-2,34%	32,00	31,19	32,08	31,24
21/06/2023	264.839	-1,39%	32,38	31,92	32,667	31,99
20/06/2023	315.496	0,53%	32,40	31,95	33,11	32,44
19/06/2023	878.205	-2,42%	33,00	32,08	33,01	32,27
16/06/2023	878.205	-2,42%	33,00	32,08	33,01	32,27
15/06/2023	312.149	0,48%	33,00	32,49	33,44	33,41
14/06/2023	248.331	-2,18%	33,78	32,62	34,17	33,25
13/06/2023	242.876	-0,50%	34,31	33,66	34,405	33,99
12/06/2023	310.067	-0,47%	34,28	33,82	34,83	34,16
09/06/2023	235.976	-0,38%	34,54	34,01	34,68	34,32
08/06/2023	264.082	-0,75%	34,54	33,81	34,825	34,45
07/06/2023	323.919	3,74%	34,00	33,73	35,00	34,71
06/06/2023	253.189	4,08%	32,09	32,09	33,77	33,46
05/06/2023	308.896	-2,46%	32,59	31,705	32,62	32,15
02/06/2023	375.873	6,87%	31,18	31,18	32,97	32,96
01/06/2023	313.708	3,11%	29,98	29,62	30,99	30,84
31/05/2023	194.732	-1,65%	30,40	30,10	31,03	29,91
30/05/2023	194.732	-1,65%	30,40	30,10	31,03	30,46
29/05/2023	201.754	1,18%	30,40	30,30	31,05	30,97
26/05/2023	201.754	1,18%	30,40	30,30	31,05	30,97
25/05/2023	235.289	-1,89%	31,55	30,165	31,655	30,61
24/05/2023	203.523	-0,95%	31,59	30,89	32,08	31,20
23/05/2023	330.438	0,19%	31,40	31,34	32,33	31,50