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 >
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
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