UpBound Group Inc (UPBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	472.685	0,18%	22,16	21,89	22,595	22,55
29-12-2022	288.964	1,90%	22,18	22,00	22,85	22,51
28-12-2022	445.432	-2,08%	22,58	21,73	22,75	22,09
27-12-2022	336.321	-0,35%	22,77	22,34	23,21	22,56
23-12-2022	102.473	-1,18%	22,83	22,37	22,93	22,4608
22-12-2022	357.656	-1,22%	22,73	22,21	22,96	22,73
21-12-2022	261.189	4,88%	22,34	22,16	23,07	23,01
20-12-2022	387.096	-0,90%	21,94	21,70	22,60	21,94
19-12-2022	563.156	-2,64%	22,92	22,06	23,44	22,14
16-12-2022	1.718.895	-2,53%	23,20	22,855	23,55	23,08
15-12-2022	443.568	-1,95%	23,74	23,21	23,85	23,68
14-12-2022	492.697	0,33%	23,61	23,60	24,57	24,15
13-12-2022	700.371	-4,71%	26,10	24,05	26,44	24,07
12-12-2022	538.127	6,58%	24,16	24,09	25,28	25,26
09-12-2022	404.918	-0,04%	23,33	23,02	23,93	23,70
08-12-2022	418.241	0,51%	23,73	23,4443	24,355	23,71
07-12-2022	436.971	-0,25%	23,65	23,18	23,86	23,59
06-12-2022	1.675.559	2,03%	22,99	22,85	23,725	23,65
05-12-2022	1.528.991	-1,86%	24,17	22,99	24,59	23,18
02-12-2022	1.736.043	-3,98%	23,01	22,97	23,815	23,62
01-12-2022	1.215.820	-3,61%	24,00	23,45	24,81	23,50
30-11-2022	1.226.647	3,97%	23,07	22,725	24,11	24,09
29-11-2022	934.777	2,48%	21,59	22,5375	23,26	23,17
28-11-2022	1.287.954	1,14%	21,59	21,80	22,75	22,595
25-11-2022	396.484	-0,22%	21,59	21,995	22,51	22,34
24-11-2022	756.953	0,90%	21,59	22,09	22,765	22,39
23-11-2022	756.953	0,90%	21,59	22,09	22,765	22,39
22-11-2022	927.866	3,79%	21,59	21,705	22,42	22,19
21-11-2022	1.111.916	-2,33%	21,59	21,25	21,654	21,38
18-11-2022	840.707	0,83%	21,37	21,52	22,595	21,89
17-11-2022	981.322	-0,14%	21,37	21,00	21,715	21,71
16-11-2022	1.088.846	-2,29%	21,80	20,95	21,80	21,74
15-11-2022	1.176.619	0,45%	22,62	22,18	23,15	22,24
14-11-2022	480.016	-3,32%	22,74	21,85	22,725	22,14
11-11-2022	346.216	1,55%	21,41	22,46	23,46	22,90
10-11-2022	370.384	11,89%	21,41	21,41	23,37	22,87
09-11-2022	274.382	-4,13%	20,98	20,32	21,40	20,42
08-11-2022	294.633	0,38%	21,53	20,91	21,6799	21,30
07-11-2022	376.338	-1,35%	21,46	20,96	21,77	21,19
04-11-2022	487.367	-0,24%	21,30	20,59	21,45	21,21
03-11-2022	545.062	9,03%	20,77	19,2717	21,51	21,26
02-11-2022	352.341	-5,74%	20,77	19,60	20,97	19,70
01-11-2022	357.186	0,24%	20,53	20,50	21,26	20,90
31-10-2022	350.957	1,07%	20,53	20,325	21,065	20,85
28-10-2022	298.532	0,93%	20,43	20,235	20,705	20,63
27-10-2022	332.819	3,22%	19,96	19,94	20,645	20,18
26-10-2022	292.465	-0,20%	18,44	19,675	20,54	19,86
25-10-2022	419.710	9,22%	18,44	18,45	20,05	19,90
24-10-2022	404.620	2,65%	17,85	17,36	18,39	18,23
21-10-2022	279.207	2,78%	19,36	16,96	17,8689	17,76
20-10-2022	286.464	-0,58%	19,36	17,06	17,95	17,29
19-10-2022	586.502	-4,24%	19,36	17,05	17,98	17,39
18-10-2022	517.995	-3,82%	19,36	17,76	19,80	18,15
17-10-2022	418.881	0,16%	19,03	18,69	19,515	18,87
14-10-2022	370.277	-5,09%	19,03	18,81	20,27	18,84
13-10-2022	445.881	1,43%	19,03	18,70	20,28	19,85
12-10-2022	460.441	2,46%	19,05	18,88	19,91	19,57
11-10-2022	684.356	-0,32%	18,88	18,45	19,50	18,96
10-10-2022	412.892	-0,31%	18,14	18,14	19,42	19,02
07-10-2022	372.177	-6,28%	20,97	18,90	20,08	18,95
06-10-2022	336.718	2,48%	20,195	19,89	20,93	20,22
05-10-2022	466.110	0,65%	19,89	19,45	20,355	20,09
04-10-2022	888.846	10,40%	18,13	18,13	20,01	19,96
03-10-2022	1.309.152	3,26%	17,45	16,82	18,82	18,08
30-09-2022	2.300.280	-21,59%	19,25	17,50	19,79	17,51
29-09-2022	232.602	-4,82%	22,87	21,85	22,675	22,33
28-09-2022	299.072	4,27%	22,71	22,70	23,69	23,46
27-09-2022	316.888	1,67%	22,60	22,24	23,09	22,50
26-09-2022	312.660	-3,11%	22,84	22,12	23,54	22,13
23-09-2022	311.036	-1,76%	22,96	22,33	23,19	22,84
22-09-2022	261.385	-2,39%	23,61	23,14	23,68	23,25
21-09-2022	259.782	-1,37%	24,38	23,82	25,13	23,82
20-09-2022	281.863	-2,66%	23,94	23,81	24,67	24,15
19-09-2022	363.607	2,73%	23,94	23,95	24,97	24,81
16-09-2022	1.018.443	-7,51%	25,74	24,02	25,7984	24,15
15-09-2022	364.914	0,85%	25,55	25,55	26,79	26,11
14-09-2022	306.637	0,35%	25,77	24,78	26,09	25,89
13-09-2022	273.418	-4,20%	26,12	25,46	26,08	25,80
12-09-2022	250.731	2,01%	25,54	26,505	27,28	26,93
09-09-2022	224.300	1,70%	25,54	26,13	27,281	26,40
08-09-2022	455.642	0,74%	25,54	25,1695	25,96	25,96
07-09-2022	368.348	2,02%	25,14	25,09	26,25	25,77
06-09-2022	430.596	-1,59%	26,28	24,71	25,60	25,26
05-09-2022	237.391	-1,59%	26,28	25,09	26,28	25,32
02-09-2022	237.391	-1,59%	26,28	25,09	26,28	25,32
01-09-2022	488.195	-0,43%	25,56	25,075	25,94	25,73
31-08-2022	361.139	-2,67%	26,74	25,80	27,205	25,84
30-08-2022	211.030	-2,50%	27,28	26,39	27,91	26,55
29-08-2022	279.104	0,67%	26,91	26,535	27,6836	27,23
26-08-2022	386.417	-6,14%	28,80	26,98	29,15	27,05
25-08-2022	227.318	2,78%	28,41	28,02	29,115	28,82
24-08-2022	202.733	-2,50%	28,41	27,945	28,86	28,04
23-08-2022	253.251	1,84%	28,62	28,47	29,4358	28,76
22-08-2022	254.802	-2,59%	28,55	27,89	28,72	28,24
19-08-2022	328.140	-3,75%	30,32	28,74	29,60	28,99
18-08-2022	232.221	-1,08%	30,32	29,49	30,22	30,12
17-08-2022	219.170	-2,47%	30,73	30,00	30,965	30,45
16-08-2022	271.543	4,00%	29,83	29,78	31,89	31,20
15-08-2022	223.193	-2,41%	30,44	29,84	30,4952	30,00
12-08-2022	298.610	2,50%	30,44	29,60	30,94	30,74