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
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
21/10/2024	182.246	-3,58%	29,83	28,81	29,905	28,82
18/10/2024	156.386	-2,29%	30,71	29,76	30,71	29,89
17/10/2024	124.089	0,43%	30,46	30,23	30,65	30,59
16/10/2024	185.544	1,94%	30,10	29,97	30,72	30,46
15/10/2024	177.085	1,74%	29,43	29,40	30,23	29,88
14/10/2024	233.368	1,73%	28,71	28,51	29,44	29,37
11/10/2024	138.926	-0,55%	29,03	28,83	29,255	28,87
10/10/2024	214.510	-1,43%	29,00	28,54	29,23	29,03
09/10/2024	170.639	1,06%	29,33	29,21	29,93	29,45
08/10/2024	185.942	-1,79%	29,86	29,01	29,89	29,14
07/10/2024	242.655	-0,40%	29,95	29,32	29,95	29,67
04/10/2024	244.227	3,98%	28,98	28,70	29,82	29,79
03/10/2024	271.516	1,02%	28,14	27,81	28,72	28,65
02/10/2024	322.924	-4,77%	29,60	28,34	29,60	28,36
01/10/2024	324.148	-6,91%	31,14	29,68	31,14	29,78
30/09/2024	241.357	-1,36%	32,36	31,44	32,50	31,99
27/09/2024	242.279	2,40%	32,00	31,88	32,53	32,43
26/09/2024	279.304	1,38%	31,58	31,35	31,705	31,67
25/09/2024	318.178	1,26%	30,82	30,52	31,47	31,24
24/09/2024	246.276	1,51%	30,59	30,51	31,09	30,85
23/09/2024	217.556	0,20%	30,56	30,05	30,67	30,39