Uber Technologies Inc (UBER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	12.625.826	-0,03%	39,13	39,076	40,49	39,17
19/05/2023	8.360.012	-0,05%	39,36	38,915	39,49	39,23
18/05/2023	11.208.769	3,81%	37,96	37,76	39,49	39,28
17/05/2023	7.845.139	1,07%	37,78	37,36	37,95	37,84
16/05/2023	8.233.130	-1,84%	37,91	37,44	38,15	37,44
15/05/2023	6.291.603	-0,81%	38,58	37,99	38,45	38,14
12/05/2023	9.505.490	0,08%	38,64	38,20	39,23	38,45
11/05/2023	6.084.032	-0,95%	38,64	38,34	39,17	38,42
10/05/2023	7.050.137	1,57%	38,65	38,1701	38,945	38,79
09/05/2023	7.196.486	-1,62%	38,39	37,905	38,58	38,20
08/05/2023	12.513.825	2,86%	37,85	37,48	38,93	38,83
05/05/2023	10.717.086	0,69%	37,43	36,87	37,95	37,75
04/05/2023	18.094.140	-0,93%	37,53	36,685	37,80	37,49
03/05/2023	26.947.456	3,61%	36,77	36,35	38,35	37,84
02/05/2023	44.822.600	11,61%	34,945	34,23	36,625	36,54
01/05/2023	21.581.764	5,41%	31,92	31,76	33,00	32,7296
28/04/2023	10.876.506	4,18%	30,08	29,415	31,27	30,94
27/04/2023	11.249.863	0,07%	30,08	29,22	30,1699	29,70
26/04/2023	5.608.505	0,34%	30,36	29,465	30,12	29,69
25/04/2023	8.487.008	-3,39%	30,36	29,555	30,47	29,64
24/04/2023	5.189.686	-0,49%	30,67	30,23	31,055	30,68
21/04/2023	17.636.486	-2,13%	31,41	29,715	31,45	30,83
20/04/2023	4.339.890	-1,69%	31,57	31,40	32,04	31,50
19/04/2023	5.161.675	0,98%	31,32	31,16	32,37	32,04
18/04/2023	6.956.725	-1,09%	32,325	31,61	32,93	31,73
17/04/2023	9.958.655	1,91%	32,19	31,635	32,19	32,08
14/04/2023	4.469.413	0,13%	31,35	30,9302	31,618	31,48
13/04/2023	6.213.699	2,78%	30,88	30,69	31,59	31,44
12/04/2023	5.897.646	-1,70%	31,13	30,4081	31,44	30,59
11/04/2023	6.596.805	-1,54%	31,61	30,885	31,80	31,25
10/04/2023	6.431.166	1,80%	30,97	30,615	31,785	31,74
06/04/2023	5.252.852	0,19%	30,93	30,50	31,48	31,18
05/04/2023	7.005.429	-0,86%	30,97	30,47	31,23	31,12
04/04/2023	5.795.722	-0,22%	31,94	31,285	32,1295	31,39
03/04/2023	8.756.796	-0,76%	31,47	31,1695	31,755	31,46
31/03/2023	6.836.171	1,64%	31,41	31,21	31,84	31,70
30/03/2023	6.573.417	1,00%	31,47	30,88	31,85	31,18
29/03/2023	6.989.009	2,66%	30,66	30,205	30,90	30,87
28/03/2023	10.057.483	-1,80%	30,62	29,98	30,855	30,07
27/03/2023	7.825.980	-0,42%	31,00	30,14	31,03	30,62
24/03/2023	6.333.685	-1,35%	30,94	30,29	31,15	30,76
23/03/2023	6.675.341	-1,08%	31,88	30,755	32,20	31,18
22/03/2023	11.341.089	-3,71%	32,72	31,50	32,72	31,64
21/03/2023	8.801.658	2,91%	32,32	32,23	33,14	32,86
20/03/2023	5.273.616	0,47%	31,585	31,46	32,36	31,93
17/03/2023	8.699.998	-2,57%	32,38	31,51	32,47	31,89
16/03/2023	7.641.746	2,38%	31,55	31,55	32,895	32,73
15/03/2023	12.659.634	-1,21%	31,86	31,385	32,235	31,97
14/03/2023	13.779.198	5,00%	32,92	32,1509	33,42	32,36
13/03/2023	10.116.011	-0,93%	32,04	29,97	31,11	30,82
10/03/2023	14.777.394	-3,47%	32,04	30,77	32,035	31,1997
09/03/2023	11.998.383	-4,73%	34,35	32,28	34,52	32,40
08/03/2023	6.414.747	-0,50%	34,00	33,52	34,63	33,97
07/03/2023	11.956.229	0,77%	33,69	33,60	34,99	34,14
06/03/2023	7.985.857	-2,00%	34,62	33,85	35,11	33,88
03/03/2023	6.411.618	2,61%	34,01	33,80	34,59	34,57
02/03/2023	8.448.019	2,12%	32,47	32,23	33,80	33,69
01/03/2023	5.792.003	-0,81%	33,37	32,895	33,56	32,99
28/02/2023	5.936.815	-0,86%	33,75	33,165	33,99	33,26
27/02/2023	8.499.445	0,45%	33,75	33,06	33,84	33,55
24/02/2023	8.473.498	-3,10%	33,65	33,02	33,92	33,40
23/02/2023	9.527.229	-0,20%	34,73	33,70	34,84	34,47
22/02/2023	9.530.414	0,99%	34,48	34,225	35,16	34,54
21/02/2023	9.600.790	-1,64%	33,78	33,53	34,385	34,20
20/02/2023	12.079.420	-4,00%	35,925	34,57	36,21	34,77
17/02/2023	12.079.420	-4,00%	35,925	34,57	36,21	34,77
16/02/2023	12.246.163	-0,17%	35,69	35,455	36,7299	36,17
15/02/2023	13.724.514	2,84%	34,99	34,715	36,24	36,23
14/02/2023	17.320.597	5,35%	33,01	32,7239	35,36	35,23
13/02/2023	15.321.365	-2,65%	34,47	33,35	34,52	33,39
10/02/2023	19.065.551	-4,46%	34,41	34,05	35,3985	34,29
09/02/2023	18.045.927	-2,55%	36,87	35,655	37,36	35,89
08/02/2023	44.342.746	5,44%	37,44	34,50	37,55	36,80
07/02/2023	27.536.394	3,25%	33,68	33,42	35,055	35,00
06/02/2023	15.320.972	2,30%	33,55	32,905	34,2075	33,85
03/02/2023	11.894.174	-0,03%	32,17	32,16	33,95	33,04
02/02/2023	14.857.906	4,95%	32,495	32,42	33,47	33,05
01/02/2023	7.381.599	1,62%	30,89	30,64	31,85	31,43
31/01/2023	5.483.327	4,39%	29,72	29,745	30,96	30,93
30/01/2023	8.051.213	-2,40%	30,21	29,59	30,54	29,63
27/01/2023	6.804.579	1,13%	29,70	29,51	30,595	30,36
26/01/2023	10.094.012	-0,94%	30,55	29,31	30,6472	30,005
25/01/2023	6.606.191	1,20%	29,29	28,80	30,40	30,29
24/01/2023	6.041.282	-1,97%	27,01	27,00	30,54	29,93
23/01/2023	9.836.543	0,46%	30,63	30,28	31,11	30,50
20/01/2023	9.382.501	4,65%	29,285	29,125	30,39	30,38
19/01/2023	6.168.450	0,24%	28,45	28,34	29,2854	29,03
18/01/2023	12.650.108	-0,89%	29,90	28,885	30,09	28,94
17/01/2023	6.979.215	-0,82%	29,51	28,955	29,78	29,20
16/01/2023	8.259.094	1,24%	28,74	28,68	29,50	29,39
13/01/2023	8.259.094	1,24%	28,74	28,68	29,50	29,39
12/01/2023	7.117.963	2,40%	28,74	28,20	29,185	29,03
11/01/2023	5.848.408	1,07%	28,25	27,92	28,54	28,34
10/01/2023	5.567.568	2,45%	27,42	27,16	28,25	28,07
09/01/2023	10.079.876	3,79%	27,30	27,15	28,045	27,40
06/01/2023	7.810.281	3,25%	25,82	25,40	26,535	26,38
05/01/2023	3.911.065	-1,39%	25,755	25,55	26,01	25,55
04/01/2023	6.897.249	2,17%	25,70	25,32	25,97	25,91
03/01/2023	10.729.177	2,55%	25,37	25,02	25,74	25,36
02/01/2023	9.723.801	-0,64%	24,36	24,24	24,84	24,75