UpBound Group Inc (UPBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	309.185	-1,07%	32,00	31,42	32,51	31,44
19-05-2023	358.538	-3,23%	33,00	31,34	33,00	31,78
18-05-2023	312.477	2,31%	31,89	31,845	32,96	32,84
17-05-2023	282.619	1,94%	31,58	31,38	32,235	32,10
16-05-2023	292.161	-1,90%	31,97	31,00	31,97	31,49
15-05-2023	332.268	3,22%	31,07	30,96	32,14	32,10
12-05-2023	200.697	-0,06%	31,12	30,79	31,29	31,10
11-05-2023	245.954	0,84%	30,86	30,63	31,385	31,12
10-05-2023	270.023	-1,47%	31,48	30,395	31,65	30,86
09-05-2023	288.600	-0,06%	31,24	30,4417	31,45	31,32
08-05-2023	362.984	0,02%	31,50	30,82	31,50	31,34
05-05-2023	398.370	5,93%	30,33	30,09	31,37	31,335
04-05-2023	1.028.815	10,17%	28,21	28,04	31,64	29,58
03-05-2023	574.673	0,90%	26,89	26,60	27,42	26,85
02-05-2023	363.354	-1,08%	26,81	25,815	26,81	26,61
01-05-2023	331.904	0,90%	26,50	26,50	27,41	26,90
28-04-2023	327.136	0,60%	26,64	26,64	27,22	26,66
27-04-2023	407.211	2,52%	26,08	25,94	26,61	26,50
26-04-2023	484.712	6,16%	24,72	24,58	25,87	25,85
25-04-2023	432.661	4,06%	23,61	23,61	24,6699	24,35
24-04-2023	182.179	0,56%	23,31	23,05	23,6592	23,40
21-04-2023	182.238	-0,09%	23,24	23,00	23,37	23,27
20-04-2023	223.959	-0,04%	23,12	22,935	23,49	23,29
19-04-2023	276.564	-1,23%	23,42	23,16	23,59	23,30
18-04-2023	194.273	-0,72%	23,93	23,34	24,23	23,59
17-04-2023	223.152	-0,75%	23,90	23,67	24,13	23,76
14-04-2023	245.025	0,55%	23,96	23,745	24,49	23,94
13-04-2023	172.848	0,63%	23,85	23,44	24,01	23,81
12-04-2023	223.616	-1,62%	24,34	23,545	24,44	23,66
11-04-2023	229.078	1,56%	23,88	23,76	24,185	24,05
10-04-2023	245.946	2,38%	23,00	22,97	23,93	23,68
06-04-2023	192.078	-0,56%	23,25	22,77	23,565	23,13
05-04-2023	210.931	-1,44%	23,35	23,11	23,44	23,26
04-04-2023	257.310	-0,76%	23,77	23,26	23,82	23,60
03-04-2023	375.138	-1,59%	24,55	23,745	24,755	24,12
31-03-2023	367.506	5,15%	23,58	23,47	24,52	24,51
30-03-2023	215.957	-0,56%	23,77	23,21	24,22	23,31
29-03-2023	277.979	0,82%	22,91	22,50	23,455	23,44
28-03-2023	235.633	-0,04%	23,08	23,035	23,63	23,25
27-03-2023	312.578	-0,77%	23,79	23,00	23,79	23,26
24-03-2023	306.475	2,31%	22,87	22,49	23,46	23,44
23-03-2023	287.004	0,31%	22,87	22,52	23,16	22,91
22-03-2023	243.925	-3,06%	23,60	22,83	23,89	22,84
21-03-2023	404.757	4,53%	23,16	22,96	23,76	23,56
20-03-2023	540.882	-2,17%	23,20	22,42	23,89	22,54
17-03-2023	1.295.016	-6,68%	24,39	22,965	24,39	23,04
16-03-2023	506.161	0,57%	24,22	23,98	24,80	24,69
15-03-2023	410.969	-0,53%	23,99	23,83	24,60	24,55
14-03-2023	412.840	-0,64%	25,04	24,58	25,50	24,68
13-03-2023	598.266	-3,80%	25,31	24,51	25,31	24,84
10-03-2023	466.900	-2,68%	26,35	25,462	26,43	25,82
09-03-2023	473.714	-2,10%	26,96	26,40	27,16	26,53
08-03-2023	379.682	0,45%	27,11	26,41	27,26	27,10
07-03-2023	224.074	0,30%	26,92	26,605	27,30	26,98
06-03-2023	597.524	0,00%	26,27	24,988	26,87	26,90
03-03-2023	597.524	-0,11%	26,27	24,988	26,87	26,78
02-03-2023	597.524	-0,11%	26,27	24,988	26,87	26,78
01-03-2023	597.524	-0,11%	26,27	24,988	26,87	26,78
28-02-2023	597.524	-0,11%	26,27	24,988	26,87	26,78
27-02-2023	597.524	-0,11%	26,27	24,988	26,87	26,78
24-02-2023	597.524	-0,11%	26,27	24,988	26,87	26,78
23-02-2023	668.755	-1,07%	24,01	23,541	27,595	26,81
22-02-2023	592.457	3,20%	26,40	26,275	28,00	27,10
21-02-2023	430.087	-6,15%	27,51	26,04	27,91	26,26
20-02-2023	273.604	-1,06%	28,30	27,7018	28,56	27,98
17-02-2023	273.604	-1,06%	28,30	27,7018	28,56	27,98
16-02-2023	197.798	-0,84%	27,99	27,5374	28,81	28,28
15-02-2023	225.301	4,05%	27,16	27,16	28,60	28,52
14-02-2023	242.472	-0,29%	27,24	26,84	27,62	27,41
13-02-2023	227.820	1,40%	27,04	26,58	27,52	27,49
10-02-2023	264.570	-1,28%	27,20	26,70	27,40	27,11
09-02-2023	239.755	-3,99%	29,10	27,43	29,30	27,46
08-02-2023	201.630	-2,12%	29,16	28,29	29,16	28,60
07-02-2023	362.200	0,21%	28,87	28,235	29,285	29,22
06-02-2023	392.330	-1,85%	28,26	28,0175	29,41	29,16
03-02-2023	374.275	-0,94%	29,40	28,98	29,98	29,7094
02-02-2023	706.752	8,39%	28,16	27,975	30,00	29,99
01-02-2023	363.507	2,90%	26,75	26,325	28,00	27,67
31-01-2023	344.715	3,23%	26,06	26,06	26,94	26,89
30-01-2023	206.341	-0,80%	26,10	25,69	26,40	26,05
27-01-2023	266.900	2,50%	25,79	25,38	26,29	26,26
26-01-2023	162.478	0,87%	25,54	25,311	26,00	25,62
25-01-2023	247.485	-0,35%	24,91	24,485	25,49	25,40
24-01-2023	268.938	-0,89%	25,68	25,31	25,84	25,49
23-01-2023	339.084	4,21%	24,81	24,74	25,915	25,72
20-01-2023	500.426	5,07%	23,68	23,02	24,97	24,68
19-01-2023	330.623	-4,20%	24,17	23,09	24,50	23,49
18-01-2023	265.839	-0,77%	24,80	24,45	25,80	24,52
17-01-2023	201.884	-1,40%	25,28	24,615	25,28	24,71
16-01-2023	276.013	0,16%	24,76	24,71	25,36	25,06
13-01-2023	276.013	0,16%	24,76	24,71	25,36	25,06
12-01-2023	228.437	-1,15%	25,59	24,795	25,59	25,02
11-01-2023	279.388	2,59%	24,95	24,795	25,42	25,31
10-01-2023	321.343	1,65%	24,29	23,825	24,82	24,67
09-01-2023	368.954	-0,57%	24,43	24,15	24,79	24,27
06-01-2023	306.746	2,69%	24,02	23,84	24,49	24,41
05-01-2023	307.718	1,32%	23,34	22,85	23,8757	23,77
04-01-2023	470.658	5,53%	22,50	22,1901	23,57	23,46
03-01-2023	358.352	-1,42%	22,76	22,08	23,11	22,23
02-01-2023	472.685	0,18%	22,16	21,89	22,595	22,55