Uber Technologies Inc (UBER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	5.897.515	-0,72%	45,16	44,59	45,60	45,45
06/10/2023	6.978.951	2,62%	44,145	44,19	45,945	45,78
05/10/2023	8.000.006	-0,51%	44,65	43,651	44,91	44,71
04/10/2023	5.935.458	0,97%	44,65	44,18	45,485	44,94
03/10/2023	5.755.289	-2,56%	45,35	44,325	45,60	44,51
02/10/2023	7.156.837	-0,67%	46,78	45,1016	46,29	45,68
29/09/2023	7.170.374	-0,33%	46,78	45,85	46,90	45,99
28/09/2023	10.980.065	2,58%	44,60	44,44	46,58	46,303
27/09/2023	7.576.245	2,33%	44,60	44,44	45,4725	45,30
26/09/2023	6.276.753	-1,45%	44,58	44,045	45,38	44,26
25/09/2023	4.364.658	1,13%	44,15	44,11	45,11	44,91
22/09/2023	8.071.837	-0,43%	45,73	44,035	45,345	44,41
21/09/2023	15.293.781	-4,19%	46,95	43,94	46,10	44,60
20/09/2023	10.759.145	-2,02%	46,95	46,40	47,54	46,63
19/09/2023	10.069.380	2,26%	46,41	46,21	47,755	47,56
18/09/2023	7.265.403	-2,13%	47,295	46,48	47,318	46,51
15/09/2023	6.922.333	-1,66%	48,31	47,27	48,49	47,52
14/09/2023	8.030.493	0,33%	48,31	47,8112	48,695	48,32
13/09/2023	7.691.897	0,50%	48,31	47,2804	48,3599	48,16
12/09/2023	10.708.120	-2,08%	48,31	47,90	49,1881	47,92
11/09/2023	11.143.008	3,60%	46,33	47,65	48,97	48,94
08/09/2023	9.266.545	2,10%	46,33	46,2723	47,25	47,24
07/09/2023	8.133.706	0,81%	46,87	45,25	46,68	46,27
06/09/2023	7.418.489	-1,40%	46,87	45,61	46,845	45,90
05/09/2023	7.182.754	-1,04%	46,87	46,30	47,14	46,55
04/09/2023	7.112.062	-0,47%	47,48	46,83	47,6999	47,01
01/09/2023	7.112.062	-0,47%	47,48	46,83	47,6999	47,01
31/08/2023	9.969.243	1,29%	46,80	46,52	47,565	47,11
30/08/2023	10.936.274	2,56%	45,38	45,30	46,75	46,51
29/08/2023	6.074.563	2,72%	44,25	44,1201	45,585	45,35
28/08/2023	5.419.121	0,43%	44,185	43,715	44,5199	44,15
25/08/2023	11.423.730	-1,72%	44,11	43,08	44,84	43,91
24/08/2023	9.029.139	-1,02%	44,11	44,64	45,7299	44,68
23/08/2023	7.817.812	1,78%	44,82	44,02	45,615	45,14
22/08/2023	7.241.726	-0,63%	44,82	44,02	45,18	44,35
21/08/2023	7.513.214	-0,13%	45,00	44,01	45,30	44,63
18/08/2023	9.836.785	1,64%	44,15	43,27	44,84	44,69
17/08/2023	11.991.738	0,73%	44,15	43,91	44,86	43,97
16/08/2023	8.246.964	-0,98%	43,86	43,40	44,33	43,65
15/08/2023	7.963.360	-1,72%	43,995	44,0101	44,88	44,08
14/08/2023	8.264.449	2,61%	43,995	42,95	44,885	44,85
11/08/2023	9.001.372	-1,79%	43,995	43,31	44,30	43,80
10/08/2023	9.925.724	1,11%	44,09	44,0901	45,16	44,60
09/08/2023	11.264.248	-2,57%	45,17	43,84	45,435	44,00
08/08/2023	7.806.046	0,47%	46,02	44,085	45,24	45,16
07/08/2023	11.084.337	-0,55%	46,02	44,38	45,53	44,95
04/08/2023	12.483.874	-1,55%	46,02	45,03	46,38	45,20
03/08/2023	13.317.024	-2,24%	46,10	45,79	47,85	45,91
02/08/2023	18.388.175	0,67%	46,10	45,67	47,705	46,96
01/08/2023	43.421.757	-5,66%	48,85	46,01	48,51	46,66
31/07/2023	19.600.528	2,74%	48,85	48,15	49,49	49,46
28/07/2023	8.703.682	2,98%	47,07	46,71	48,43	48,00
27/07/2023	7.831.825	-1,48%	47,07	46,355	48,079	46,61
26/07/2023	9.069.381	0,30%	47,07	46,62	47,555	47,31
25/07/2023	7.008.384	-0,32%	46,53	46,93	47,73	47,17
24/07/2023	8.183.734	0,19%	46,53	46,84	47,55	47,32
21/07/2023	9.774.441	1,42%	46,53	46,2804	47,34	47,23
20/07/2023	10.999.916	-1,02%	47,10	45,90	47,50	46,64
19/07/2023	10.371.913	-0,61%	47,10	46,55	47,90	47,12
18/07/2023	23.646.667	4,22%	44,66	45,37	47,75	47,43
17/07/2023	11.766.829	1,99%	44,66	44,50	45,65	45,64
14/07/2023	11.143.069	-1,80%	45,99	44,56	46,40	44,82
13/07/2023	10.518.063	2,52%	45,17	44,625	45,935	45,64
12/07/2023	10.764.181	0,36%	44,96	43,97	45,22	44,52
11/07/2023	16.664.907	3,62%	42,63	41,75	44,6678	44,33
10/07/2023	7.723.292	-0,30%	42,63	42,44	43,20	42,78
07/07/2023	6.322.846	1,90%	42,96	41,99	43,12	42,91
06/07/2023	9.037.538	-3,55%	42,96	41,87	42,99	42,11
05/07/2023	7.846.877	1,30%	43,05	42,89	43,88	43,65
04/07/2023	3.557.344	0,11%	43,05	42,58	43,40	43,2191
03/07/2023	3.556.958	0,09%	43,05	42,58	43,40	43,21
30/06/2023	7.793.908	1,39%	44,09	42,92	43,4299	43,17
29/06/2023	14.225.331	-3,75%	44,09	42,11	44,275	42,58
28/06/2023	12.248.212	0,94%	43,51	43,32	45,24	44,24
27/06/2023	15.523.844	-1,33%	44,71	43,75	44,8199	43,83
26/06/2023	17.033.409	2,49%	43,79	43,73	45,03	44,42
23/06/2023	8.534.524	1,24%	42,28	42,33	43,755	43,34
22/06/2023	9.282.129	0,33%	42,28	42,22	43,869	42,80
21/06/2023	9.625.367	1,16%	42,69	41,77	43,2178	42,66
20/06/2023	9.238.777	-3,10%	42,69	42,03	43,47	42,17
19/06/2023	9.843.278	0,37%	43,01	42,54	43,665	43,5189
16/06/2023	9.843.278	0,37%	43,01	42,54	43,665	43,5189
15/06/2023	20.300.807	5,06%	41,37	40,9403	43,745	43,36
14/06/2023	6.479.237	-0,70%	41,37	40,575	41,59	41,12
13/06/2023	8.149.712	-0,79%	41,16	40,89	41,82	41,41
12/06/2023	7.390.144	1,85%	41,16	41,07	41,745	41,75
09/06/2023	10.185.606	1,74%	39,19	40,0121	41,00	40,96
08/06/2023	9.019.056	3,26%	39,19	39,05	40,63	40,26
07/06/2023	10.710.523	-3,13%	39,45	38,61	40,25	38,99
06/06/2023	6.890.824	0,17%	39,45	39,93	40,73	40,49
05/06/2023	11.501.283	1,74%	39,45	39,49	40,79	40,42
02/06/2023	8.486.145	3,25%	38,99	39,00	39,89	39,73
01/06/2023	6.976.427	1,45%	37,26	37,265	38,50	38,48
31/05/2023	7.118.428	-2,32%	38,99	37,56	39,0599	37,93
30/05/2023	7.118.428	-2,32%	38,99	37,56	39,0599	37,56
29/05/2023	6.459.833	1,32%	38,99	38,22	38,75	38,45
26/05/2023	6.459.833	1,32%	38,99	38,22	38,75	38,45
25/05/2023	5.747.979	-0,03%	38,99	37,525	38,585	37,95
24/05/2023	8.638.091	-1,71%	38,99	37,77	38,6573	38,00
23/05/2023	7.975.013	-1,30%	38,99	38,51	39,65	38,66