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
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
20/09/2024	995.323	-2,44%	31,07	30,30	31,07	30,33
19/09/2024	440.514	1,29%	31,49	30,70	31,49	31,09
18/09/2024	257.662	-0,18%	30,84	30,57	31,82	30,695
17/09/2024	404.988	0,82%	30,91	30,71	31,48	30,75
16/09/2024	142.761	-1,39%	31,07	30,44	31,17	30,50
13/09/2024	226.940	3,72%	30,45	30,45	31,42	30,93
12/09/2024	163.058	-0,27%	30,06	29,57	30,13	29,82
11/09/2024	245.554	-0,50%	29,86	29,75	30,20	29,90
10/09/2024	217.747	-1,44%	30,49	29,44	30,49	30,05
09/09/2024	280.544	-0,46%	30,85	30,33	31,04	30,49
06/09/2024	217.756	-4,46%	32,06	30,60	32,29	30,63
05/09/2024	136.155	-1,87%	32,89	32,05	32,89	32,06
04/09/2024	178.589	-1,15%	33,05	32,64	33,05	32,67
03/09/2024	223.203	-0,75%	33,05	32,67	33,37	33,05
30/08/2024	303.474	-0,12%	33,64	32,84	33,65	33,30
29/08/2024	226.186	-0,39%	33,62	33,19	33,85	33,34
28/08/2024	134.164	1,21%	33,00	32,94	33,55	33,47
27/08/2024	95.305	-0,96%	33,20	32,79	33,32	33,07
26/08/2024	139.726	-0,06%	33,63	33,33	34,02	33,39
23/08/2024	160.296	6,23%	31,76	31,76	33,44	33,41
22/08/2024	217.738	-1,84%	32,07	31,41	32,07	31,45
21/08/2024	251.512	2,14%	31,82	31,50	32,16	32,04
20/08/2024	158.621	-1,51%	31,59	31,27	31,655	31,37
19/08/2024	137.933	0,92%	31,82	31,54	32,055	31,85
16/08/2024	152.128	0,83%	31,26	31,26	32,09	31,56
15/08/2024	325.839	2,86%	31,62	31,22	31,89	31,30
14/08/2024	228.727	-3,73%	31,59	30,36	31,73	30,43
13/08/2024	142.021	1,25%	31,31	31,14	31,75	31,61
12/08/2024	163.177	-3,01%	32,17	31,15	32,17	31,22
09/08/2024	210.742	-0,74%	32,58	32,04	32,58	32,19
08/08/2024	173.166	2,14%	32,14	31,77	32,46	32,43
07/08/2024	148.206	-2,01%	32,87	31,58	33,01	31,75
06/08/2024	251.215	-1,55%	32,76	32,38	33,29	32,40
05/08/2024	249.546	-3,74%	33,10	32,01	33,10	32,91
02/08/2024	243.984	-2,79%	34,60	33,60	35,16	34,19
01/08/2024	426.660	-6,79%	36,66	34,64	38,37	35,17
31/07/2024	375.686	-0,13%	37,66	37,32	38,72	37,73
30/07/2024	213.014	2,33%	37,32	37,10	37,935	37,78
29/07/2024	237.092	-0,65%	37,05	36,68	37,44	36,92
26/07/2024	226.244	4,71%	35,86	35,85	37,26	37,16
25/07/2024	262.407	3,44%	34,49	34,39	35,67	35,49
24/07/2024	269.942	2,79%	33,45	33,40	35,04	34,31
23/07/2024	286.665	-0,24%	32,91	32,91	33,57	33,38
22/07/2024	186.516	2,20%	32,81	32,62	33,63	33,46
19/07/2024	222.638	-1,03%	33,25	32,67	33,56	32,74
18/07/2024	254.241	-1,40%	33,26	32,93	34,16	33,08
17/07/2024	188.120	0,48%	32,93	32,93	33,89	33,55
16/07/2024	209.677	5,66%	31,94	31,94	33,44	33,39
15/07/2024	189.836	0,83%	31,46	31,34	32,00	31,60
12/07/2024	194.508	0,87%	31,69	31,18	31,82	31,34
11/07/2024	215.825	4,58%	30,41	30,41	31,34	31,07
10/07/2024	166.652	0,75%	29,43	29,29	29,76	29,71
09/07/2024	139.470	-0,57%	29,55	29,23	29,66	29,49
08/07/2024	125.388	0,44%	29,75	29,64	30,01	29,66