Uber Technologies Inc (UBER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	6.308.950	-1,28%	78,29	77,42	78,66	77,74
27/02/2024	7.468.026	0,50%	78,29	77,8133	79,75	78,75
26/02/2024	8.716.397	0,21%	78,29	77,30	78,50	78,36
23/02/2024	8.966.503	0,22%	78,52	77,72	78,965	78,20
22/02/2024	9.362.909	2,08%	80,76	77,51	79,72	78,03
21/02/2024	8.094.311	-0,21%	80,76	75,875	77,486	76,44
20/02/2024	12.188.534	-2,40%	80,76	75,82	78,42	76,53
19/02/2024	4.922.958	0,00%	80,76	78,11	80,77	78,41
16/02/2024	4.922.958	-0,94%	80,76	78,11	80,77	78,41
15/02/2024	22.962.665	2,91%	79,00	78,28	81,865	81,45
14/02/2024	40.883.813	14,68%	74,59	74,31	79,20	79,12
13/02/2024	10.779.400	-0,19%	67,89	66,754	69,55	68,99
12/02/2024	9.918.369	-2,51%	70,98	68,74	71,3799	69,13
09/02/2024	11.365.800	-0,98%	67,51	69,69	72,04	70,91
08/02/2024	12.361.810	1,42%	67,51	70,65	73,04	71,65
07/02/2024	25.918.918	0,26%	67,51	67,24	71,90	70,65
06/02/2024	16.725.236	2,45%	69,17	68,45	70,68	70,68
05/02/2024	14.166.253	1,35%	65,65	67,855	69,99	68,99
02/02/2024	9.249.075	1,90%	65,65	66,51	68,25	68,00
01/02/2024	6.151.438	2,24%	65,65	65,59	66,84	66,73
31/01/2024	8.005.323	-2,35%	65,65	64,845	66,25	65,27
30/01/2024	9.033.203	-0,21%	65,65	66,22	67,69	66,84
29/01/2024	9.215.786	2,23%	65,65	65,56	67,10	66,98
26/01/2024	6.883.545	-0,73%	65,65	65,29	66,045	65,52
25/01/2024	11.846.336	3,58%	64,055	63,71	66,03	66,04
24/01/2024	9.322.849	-0,87%	64,055	63,22	64,3975	63,76
23/01/2024	6.899.000	-0,36%	65,485	63,69	64,81	64,32
22/01/2024	7.875.768	-0,86%	65,485	64,15	65,60	64,55
19/01/2024	9.696.563	0,36%	64,92	64,41	65,385	65,11
18/01/2024	10.317.212	2,79%	63,98	63,385	65,00	64,88
17/01/2024	10.386.102	-0,83%	63,03	61,68	63,41	63,12
16/01/2024	10.535.018	0,71%	63,03	62,92	64,00	63,65
15/01/2024	14.645.488	-0,43%	63,03	63,00	64,92	63,20
12/01/2024	14.645.488	-0,43%	63,03	63,00	64,92	63,20
11/01/2024	12.739.862	1,47%	63,03	61,86	63,61	63,33
10/01/2024	14.996.057	3,50%	58,61	60,28	62,61	62,41
09/01/2024	9.998.578	2,19%	58,61	58,50	60,54	60,30
08/01/2024	10.044.161	2,59%	58,11	57,85	59,155	59,07
05/01/2024	9.161.106	-0,43%	58,11	57,222	58,51	57,55
04/01/2024	9.132.992	-0,77%	57,59	57,73	58,985	57,80
03/01/2024	14.428.561	-0,21%	57,59	57,33	58,895	58,26
02/01/2024	22.264.305	-5,18%	62,33	57,93	60,91	58,38
29/12/2023	9.719.052	-2,49%	62,33	61,30	63,14	61,57
28/12/2023	6.476.003	-0,22%	63,46	62,835	63,47	63,14
27/12/2023	10.909.471	2,10%	61,77	62,00	63,43	63,28
26/12/2023	9.630.599	0,44%	61,77	61,3136	62,20	61,98
22/12/2023	7.636.128	0,41%	61,55	61,28	62,235	61,71
21/12/2023	8.723.784	1,34%	61,55	60,825	61,7567	61,4899
20/12/2023	13.889.854	-2,27%	61,55	60,6239	62,28	60,71
19/12/2023	11.667.156	0,52%	62,00	61,69	62,70	62,05
18/12/2023	12.678.587	-0,21%	62,00	61,33	62,485	61,73
15/12/2023	46.448.496	-1,07%	62,01	61,41	63,53	61,83
14/12/2023	19.744.589	0,84%	62,01	58,55	62,81	62,49
13/12/2023	21.540.435	-1,20%	62,06	61,45	62,875	61,97
12/12/2023	13.591.116	0,42%	62,06	61,835	63,025	62,72
11/12/2023	16.444.798	1,23%	61,525	60,94	62,99	62,46
08/12/2023	13.140.576	1,18%	60,56	60,53	62,25	61,70
07/12/2023	16.517.241	2,06%	59,71	59,525	60,995	60,98
06/12/2023	16.919.375	3,07%	58,45	58,36	59,98	59,75
05/12/2023	19.566.389	-1,13%	60,02	57,7006	58,66	57,97
04/12/2023	40.796.742	2,11%	60,02	58,59	60,92	58,56
01/12/2023	11.723.317	1,72%	56,56	56,25	57,865	57,35
30/11/2023	14.296.346	-0,18%	56,56	55,53	56,77	56,30
29/11/2023	11.366.803	0,34%	56,46	56,145	57,13	56,40
28/11/2023	9.414.384	0,27%	55,44	55,69	56,45	56,21
27/11/2023	9.214.100	1,32%	55,44	55,29	56,455	56,05
24/11/2023	5.011.456	0,34%	55,14	55,09	55,9363	55,56
23/11/2023	9.027.653	0,95%	55,14	54,965	55,82	55,37
22/11/2023	8.664.353	0,95%	55,14	54,965	55,82	55,37
21/11/2023	21.783.914	0,18%	53,84	53,8925	55,08	54,85
20/11/2023	14.322.048	0,57%	53,84	53,76	55,355	54,75
17/11/2023	7.273.672	0,04%	54,03	54,02	54,51	54,44
16/11/2023	11.240.332	1,14%	53,44	53,15	54,5063	54,37
15/11/2023	10.945.631	-0,22%	53,98	53,16	54,26	53,76
14/11/2023	15.082.650	3,12%	52,88	52,44	54,31	53,87
13/11/2023	12.020.213	1,30%	51,17	50,72	52,42	52,25
10/11/2023	14.832.265	3,06%	50,09	49,04	52,08	51,58
09/11/2023	15.394.573	1,11%	50,09	49,04	50,68	50,05
08/11/2023	20.924.079	-0,84%	50,09	48,92	50,30	49,50
07/11/2023	47.963.479	3,68%	47,04	46,68	50,04	49,91
06/11/2023	13.844.333	0,82%	48,00	47,43	48,30	48,14
03/11/2023	11.535.329	3,06%	46,80	46,63	48,15	47,90
02/11/2023	13.175.110	6,05%	45,44	45,25	46,86	46,48
01/11/2023	8.818.661	1,27%	43,23	42,91	44,00	43,83
31/10/2023	8.812.086	1,26%	42,87	42,21	43,525	43,27
30/10/2023	11.235.945	3,64%	42,095	42,01	43,00	42,73
27/10/2023	7.646.289	0,97%	41,31	40,80	42,1414	41,015
26/10/2023	11.981.369	-4,11%	42,03	40,09	42,29	40,6091
25/10/2023	8.246.074	-4,16%	43,48	42,065	43,34	42,35
24/10/2023	9.429.499	2,86%	42,53	43,385	44,325	44,27
23/10/2023	5.231.239	0,19%	42,53	42,25	43,97	43,04
20/10/2023	7.542.300	0,56%	42,80	42,26	43,3501	42,96
19/10/2023	8.534.716	-0,65%	43,02	42,20	43,27	42,72
18/10/2023	7.809.218	-3,11%	44,46	42,91	44,20	43,00
17/10/2023	8.500.577	-0,74%	44,46	44,05	45,26	44,38
16/10/2023	11.131.346	2,83%	43,76	43,465	45,00	44,71
13/10/2023	15.910.229	-5,42%	46,54	42,70	46,29	43,46
12/10/2023	8.720.771	-1,48%	46,95	45,60	47,04	45,95
11/10/2023	6.883.795	0,02%	46,95	46,27	47,21	46,64
10/10/2023	8.093.258	2,60%	45,71	45,55	47,275	46,63