UpBound Group Inc (UPBD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
358.893 |
-3,26%
|
25,34
|
24,35
|
25,34
|
24,35
|
| 11/03/2025 |
400.952 |
-2,52%
|
26,20
|
25,09
|
26,49
|
25,17
|
| 10/03/2025 |
392.376 |
0,04%
|
25,54
|
25,48
|
26,09
|
25,82
|
| 07/03/2025 |
251.080 |
4,07%
|
24,62
|
24,62
|
25,89
|
25,81
|
| 06/03/2025 |
273.716 |
1,39%
|
24,32
|
24,18
|
25,085
|
24,80
|
| 05/03/2025 |
275.883 |
-0,16%
|
24,53
|
24,15
|
24,69
|
24,46
|
| 04/03/2025 |
258.733 |
-1,69%
|
24,52
|
24,19
|
25,03
|
24,50
|
| 03/03/2025 |
319.105 |
-3,49%
|
25,68
|
24,88
|
25,985
|
24,92
|
| 28/02/2025 |
384.126 |
-2,93%
|
26,55
|
25,50
|
26,63
|
25,82
|
| 27/02/2025 |
216.852 |
-2,21%
|
27,21
|
26,38
|
27,21
|
26,60
|
| 26/02/2025 |
297.551 |
-0,48%
|
27,24
|
26,93
|
27,44
|
27,20
|
| 25/02/2025 |
279.040 |
3,33%
|
26,63
|
26,48
|
27,58
|
27,33
|
| 24/02/2025 |
228.311 |
-0,41%
|
26,85
|
26,26
|
26,85
|
26,45
|
| 21/02/2025 |
384.265 |
-3,91%
|
27,95
|
26,32
|
28,10
|
26,56
|
| 20/02/2025 |
323.805 |
-5,05%
|
28,84
|
27,00
|
30,00
|
27,64
|
| 19/02/2025 |
309.130 |
-2,22%
|
29,36
|
28,61
|
29,76
|
29,11
|
| 18/02/2025 |
153.589 |
1,09%
|
29,40
|
29,31
|
29,81
|
29,77
|
| 17/02/2025 |
118.155 |
0,00%
|
29,98
|
29,39
|
29,99
|
29,45
|
| 14/02/2025 |
118.155 |
-1,14%
|
29,98
|
29,39
|
29,99
|
29,45
|
| 13/02/2025 |
154.781 |
1,43%
|
29,73
|
29,43
|
30,08
|
29,79
|
| 12/02/2025 |
205.835 |
-1,14%
|
29,05
|
28,94
|
29,41
|
29,37
|
| 11/02/2025 |
135.515 |
0,71%
|
29,36
|
29,28
|
29,81
|
29,71
|
| 10/02/2025 |
202.928 |
0,34%
|
29,47
|
29,16
|
29,64
|
29,50
|
| 07/02/2025 |
187.754 |
-2,84%
|
30,30
|
29,23
|
30,30
|
29,40
|
| 06/02/2025 |
219.673 |
2,51%
|
29,85
|
29,67
|
30,62
|
30,26
|
| 05/02/2025 |
133.042 |
1,10%
|
29,20
|
29,14
|
29,53
|
29,52
|
| 04/02/2025 |
170.730 |
2,67%
|
28,80
|
28,63
|
29,52
|
29,20
|
| 03/02/2025 |
124.419 |
-3,07%
|
28,66
|
28,16
|
28,91
|
28,44
|
| 31/01/2025 |
178.706 |
-1,87%
|
29,81
|
29,11
|
29,84
|
29,34
|
| 30/01/2025 |
237.199 |
0,71%
|
29,88
|
29,59
|
30,06
|
29,90
|
| 29/01/2025 |
116.336 |
-1,92%
|
30,19
|
29,41
|
30,19
|
29,69
|
| 28/01/2025 |
193.035 |
2,16%
|
29,43
|
29,30
|
30,55
|
30,27
|
| 27/01/2025 |
147.036 |
0,20%
|
29,70
|
29,43
|
30,19
|
29,63
|
| 24/01/2025 |
117.369 |
-0,61%
|
29,57
|
29,42
|
29,73
|
29,57
|
| 23/01/2025 |
149.540 |
0,85%
|
29,34
|
29,34
|
29,92
|
29,75
|
| 22/01/2025 |
126.016 |
-1,63%
|
29,75
|
29,45
|
29,97
|
29,50
|
| 21/01/2025 |
139.185 |
1,52%
|
29,64
|
29,64
|
30,17
|
29,99
|
| 20/01/2025 |
112.443 |
0,00%
|
29,85
|
29,33
|
29,86
|
29,54
|
| 17/01/2025 |
112.443 |
0,14%
|
29,85
|
29,33
|
29,86
|
29,54
|
| 16/01/2025 |
185.393 |
0,68%
|
29,30
|
29,14
|
29,68
|
29,50
|
| 15/01/2025 |
150.416 |
1,00%
|
29,85
|
29,28
|
29,91
|
29,30
|
| 14/01/2025 |
162.483 |
-0,21%
|
29,17
|
28,76
|
29,48
|
29,01
|
| 13/01/2025 |
177.500 |
-0,17%
|
29,18
|
28,60
|
29,18
|
29,07
|
| 10/01/2025 |
193.948 |
-2,51%
|
29,32
|
29,02
|
29,51
|
29,12
|
| 09/01/2025 |
385.867 |
1,47%
|
29,39
|
28,975
|
29,91
|
29,87
|
| 08/01/2025 |
333.578 |
1,63%
|
29,39
|
28,98
|
29,91
|
29,87
|
| 07/01/2025 |
251.973 |
1,45%
|
29,41
|
28,975
|
29,71
|
29,39
|
| 06/01/2025 |
262.865 |
0,91%
|
28,81
|
28,68
|
29,295
|
28,97
|
| 03/01/2025 |
137.486 |
0,38%
|
28,58
|
28,18
|
28,90
|
28,71
|
| 02/01/2025 |
140.023 |
-1,95%
|
29,39
|
28,43
|
29,46
|
28,60
|
| 31/12/2024 |
158.818 |
1,28%
|
29,15
|
28,61
|
29,52
|
29,17
|
| 30/12/2024 |
160.693 |
-1,37%
|
29,19
|
28,74
|
29,55
|
28,80
|
| 27/12/2024 |
303.588 |
-2,70%
|
29,78
|
29,03
|
30,16
|
29,20
|
| 26/12/2024 |
153.109 |
0,54%
|
29,70
|
29,61
|
30,11
|
30,01
|
| 24/12/2024 |
79.506 |
0,24%
|
29,83
|
29,57
|
30,02
|
29,85
|
| 23/12/2024 |
191.581 |
-1,23%
|
29,90
|
29,56
|
30,14
|
29,78
|
| 20/12/2024 |
653.849 |
2,52%
|
29,11
|
29,11
|
30,495
|
30,15
|
| 19/12/2024 |
190.852 |
-3,42%
|
30,55
|
29,32
|
31,02
|
29,41
|
| 18/12/2024 |
182.755 |
-3,94%
|
31,76
|
30,35
|
32,05
|
30,45
|
| 17/12/2024 |
180.371 |
-1,83%
|
32,06
|
31,65
|
32,31
|
31,70
|
| 16/12/2024 |
168.774 |
1,38%
|
31,76
|
31,76
|
32,97
|
32,29
|
| 13/12/2024 |
249.825 |
-5,21%
|
34,14
|
31,78
|
34,14
|
31,85
|
| 12/12/2024 |
99.047 |
-0,33%
|
33,72
|
33,42
|
33,795
|
33,60
|
| 11/12/2024 |
181.372 |
0,00%
|
34,02
|
33,63
|
34,26
|
33,71
|
| 10/12/2024 |
161.219 |
-1,66%
|
34,30
|
33,645
|
34,49
|
33,71
|
| 09/12/2024 |
166.619 |
1,18%
|
34,19
|
34,19
|
34,73
|
34,28
|
| 06/12/2024 |
125.040 |
0,12%
|
34,39
|
33,60
|
34,39
|
33,88
|
| 05/12/2024 |
126.043 |
-0,73%
|
34,86
|
33,78
|
34,86
|
33,84
|
| 04/12/2024 |
132.305 |
-0,44%
|
34,27
|
33,63
|
34,39
|
34,09
|
| 03/12/2024 |
104.352 |
-1,01%
|
34,61
|
34,065
|
34,61
|
34,24
|
| 02/12/2024 |
140.485 |
0,58%
|
34,30
|
34,00
|
34,73
|
34,59
|
| 29/11/2024 |
114.311 |
-0,17%
|
35,05
|
34,275
|
35,05
|
34,39
|
| 28/11/2024 |
138.802 |
0,00%
|
34,68
|
34,07
|
34,9642
|
34,45
|
| 27/11/2024 |
94.642 |
0,15%
|
34,68
|
34,16
|
34,72
|
34,45
|
| 26/11/2024 |
142.415 |
-1,74%
|
34,56
|
34,225
|
34,74
|
34,40
|
| 25/11/2024 |
293.403 |
3,58%
|
34,31
|
34,18
|
36,00
|
35,01
|
| 22/11/2024 |
176.838 |
2,46%
|
33,28
|
33,28
|
34,03
|
33,80
|
| 21/11/2024 |
120.762 |
2,74%
|
32,43
|
32,31
|
33,19
|
32,99
|
| 20/11/2024 |
103.238 |
-0,93%
|
32,46
|
31,65
|
32,46
|
32,11
|
| 19/11/2024 |
99.220 |
-0,70%
|
32,19
|
32,19
|
32,67
|
32,41
|
| 18/11/2024 |
123.676 |
2,71%
|
32,04
|
32,04
|
32,65
|
32,64
|
| 15/11/2024 |
197.059 |
-2,03%
|
32,64
|
31,75
|
32,69
|
31,78
|
| 14/11/2024 |
132.861 |
-1,96%
|
33,30
|
32,32
|
33,32
|
32,44
|
| 13/11/2024 |
177.022 |
-0,69%
|
33,63
|
33,01
|
33,805
|
33,09
|
| 12/11/2024 |
194.758 |
-0,15%
|
33,36
|
33,05
|
33,79
|
33,32
|
| 11/11/2024 |
148.582 |
1,21%
|
33,33
|
33,125
|
33,80
|
33,37
|
| 08/11/2024 |
143.549 |
0,52%
|
32,82
|
32,58
|
33,01
|
32,97
|
| 07/11/2024 |
208.297 |
-3,78%
|
33,81
|
32,67
|
33,81
|
32,80
|
| 06/11/2024 |
369.324 |
10,29%
|
31,00
|
31,00
|
34,51
|
34,09
|
| 05/11/2024 |
154.950 |
2,79%
|
29,91
|
29,76
|
30,93
|
30,91
|
| 04/11/2024 |
191.026 |
2,07%
|
29,46
|
29,44
|
30,38
|
30,07
|
| 01/11/2024 |
265.068 |
0,75%
|
29,53
|
29,25
|
30,04
|
29,46
|
| 31/10/2024 |
362.936 |
7,98%
|
27,93
|
27,89
|
30,09
|
29,24
|
| 30/10/2024 |
140.170 |
1,31%
|
26,67
|
26,67
|
27,24
|
27,08
|
| 29/10/2024 |
144.747 |
-1,29%
|
26,66
|
26,50
|
26,88
|
26,73
|
| 28/10/2024 |
171.196 |
1,08%
|
27,02
|
26,92
|
27,215
|
27,08
|
| 25/10/2024 |
203.797 |
-1,11%
|
27,52
|
26,75
|
27,55
|
26,79
|
| 24/10/2024 |
156.117 |
-1,92%
|
27,60
|
27,07
|
27,68
|
27,09
|
| 23/10/2024 |
154.949 |
-2,61%
|
28,25
|
27,43
|
28,44
|
27,62
|
| 22/10/2024 |
197.206 |
-1,60%
|
28,75
|
28,295
|
28,75
|
28,36
|
