Uber Technologies Inc (UBER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	9.723.801	-0,64%	24,36	24,24	24,84	24,75
29/12/2022	8.145.556	1,30%	24,65	24,29	25,375	24,91
28/12/2022	7.362.683	0,78%	24,19	24,02	24,72	24,59
27/12/2022	7.204.945	-1,14%	24,30	23,90	24,70	24,36
23/12/2022	3.200.864	-0,43%	24,45	24,17	24,725	24,535
22/12/2022	10.649.114	-2,72%	24,92	24,0415	25,09	24,67
21/12/2022	9.098.457	1,36%	25,15	24,8709	25,66	25,30
20/12/2022	15.012.139	0,04%	24,71	24,61	25,28	24,96
19/12/2022	14.433.181	-3,93%	26,00	24,69	26,02	24,95
16/12/2022	8.013.121	-1,03%	26,21	25,66	26,45	25,97
15/12/2022	8.708.716	-3,97%	26,91	25,8804	27,11	26,38
14/12/2022	7.876.301	1,78%	27,04	26,77	27,82	27,46
13/12/2022	12.850.888	-0,19%	28,15	26,915	28,45	26,98
12/12/2022	7.913.936	1,81%	26,50	26,11	27,23	27,03
09/12/2022	6.985.563	0,23%	26,415	26,24	26,96	26,51
08/12/2022	6.956.886	0,19%	26,52	26,28	27,03	26,45
07/12/2022	10.122.145	-1,93%	26,635	26,02	26,87	26,40
06/12/2022	39.859.985	-2,82%	27,715	26,70	27,86	26,92
05/12/2022	33.296.727	-3,72%	28,49	27,65	28,86	27,70
02/12/2022	29.116.403	0,57%	28,05	27,22	28,78	28,5015
01/12/2022	33.058.145	-2,75%	28,05	28,30	29,60	28,34
30/11/2022	29.497.735	4,97%	28,05	27,6417	29,14	29,14
29/11/2022	34.667.528	0,00%	28,05	27,585	28,19	27,76
28/11/2022	18.955.637	-2,52%	28,19	27,755	28,655	27,7833
25/11/2022	9.451.429	-1,01%	29,30	28,24	28,745	28,5001
24/11/2022	25.799.264	2,53%	29,30	28,145	28,94	28,79
23/11/2022	25.799.264	2,53%	29,30	28,145	28,94	28,79
22/11/2022	37.943.356	-0,18%	29,30	27,315	28,205	28,20
21/11/2022	28.921.372	-2,45%	29,30	28,01	28,71	28,25
18/11/2022	29.704.583	0,28%	29,30	28,70	29,405	28,96
17/11/2022	41.629.618	-4,53%	30,95	28,40	29,50	28,88
16/11/2022	41.149.446	-4,15%	30,95	29,83	31,16	30,00
15/11/2022	71.011.737	8,50%	28,38	30,15	31,81	31,52
14/11/2022	12.019.902	0,24%	28,38	28,79	29,695	29,07
11/11/2022	17.125.094	0,79%	28,38	28,70	30,435	29,19
10/11/2022	15.852.335	8,68%	28,38	28,10	29,32	28,85
09/11/2022	8.733.678	-3,28%	27,20	26,44	28,005	26,54
08/11/2022	12.437.619	-1,30%	27,53	26,82	28,33	27,44
07/11/2022	9.158.135	-2,59%	28,70	27,6173	29,01	27,655
04/11/2022	9.840.955	-1,25%	28,03	28,04	29,71	28,37
03/11/2022	12.872.482	-0,31%	28,03	27,71	29,5178	28,73
02/11/2022	17.587.685	-3,01%	29,62	28,635	30,16	28,71
01/11/2022	44.927.083	10,19%	27,74	29,12	30,9999	29,75
31/10/2022	16.232.503	-3,38%	27,74	26,30	27,64	26,57
28/10/2022	12.814.627	-0,45%	27,74	26,49	27,88	27,485
27/10/2022	7.293.501	-1,35%	28,19	27,66	28,76	27,82
26/10/2022	7.676.726	1,77%	28,19	27,865	28,9801	28,20
25/10/2022	7.664.458	2,57%	27,98	27,335	28,54	28,36
24/10/2022	8.629.369	-1,14%	27,06	26,51	27,88	27,71
21/10/2022	9.967.788	1,45%	27,06	27,175	28,435	28,00
20/10/2022	8.057.093	1,20%	27,06	27,24	28,675	27,86
19/10/2022	6.610.306	-1,47%	27,06	26,85	27,725	27,53
18/10/2022	10.915.298	5,47%	27,09	26,495	27,7081	27,59
17/10/2022	10.532.130	5,09%	25,29	25,08	26,265	25,9897
14/10/2022	9.930.248	-1,44%	25,01	24,66	26,07	24,67
13/10/2022	15.653.979	-3,40%	25,01	24,19	26,0246	25,00
12/10/2022	14.671.858	4,62%	25,01	24,58	26,11	25,80
11/10/2022	47.057.270	-10,21%	26,00	22,94	26,04	24,79
10/10/2022	5.251.081	-2,74%	28,10	27,23	28,445	27,30
07/10/2022	9.288.044	-4,92%	28,78	27,92	28,88	28,03
06/10/2022	11.894.404	1,35%	29,17	28,92	30,24	29,745
05/10/2022	9.261.507	0,28%	28,46	28,32	29,65	29,18
04/10/2022	10.263.093	8,96%	27,50	27,50	29,25	29,19
03/10/2022	8.786.530	0,72%	26,83	25,96	26,91	26,72
30/09/2022	9.878.032	0,21%	27,56	26,16	27,31	26,50
29/09/2022	10.919.560	-5,69%	27,56	26,00	27,72	26,445
28/09/2022	8.735.523	1,63%	27,67	27,19	28,16	28,04
27/09/2022	9.395.898	2,53%	27,67	27,16	28,49	27,57
26/09/2022	10.937.401	-3,34%	27,79	26,82	28,16	26,89
23/09/2022	12.400.150	-2,55%	28,02	27,36	28,3341	27,85
22/09/2022	14.077.415	-6,17%	30,18	28,54	30,19	28,58
21/09/2022	10.473.705	-3,56%	31,36	30,36	31,675	30,38
20/09/2022	12.693.172	-0,03%	31,36	31,192	32,56	31,49
19/09/2022	11.553.756	-1,35%	30,96	31,06	31,98	31,49
16/09/2022	16.846.079	-3,74%	30,96	30,88	32,145	31,93
15/09/2022	20.750.116	0,06%	32,93	32,7401	34,325	33,12
14/09/2022	14.609.082	5,89%	31,16	31,10	33,13	33,165
13/09/2022	14.454.769	-3,45%	29,42	30,22	31,78	31,39
12/09/2022	14.167.887	2,22%	29,42	31,85	32,62	32,49
09/09/2022	12.850.908	3,52%	29,42	30,89	32,05	31,76
08/09/2022	14.317.096	2,35%	29,42	29,29	30,895	30,735
07/09/2022	9.016.831	3,70%	28,86	28,82	30,15	30,02
06/09/2022	8.588.390	0,42%	29,49	28,28	29,36	28,89
05/09/2022	6.039.280	0,42%	29,49	28,6499	29,635	29,05
02/09/2022	6.039.280	0,42%	29,49	28,6499	29,635	29,05
01/09/2022	8.089.370	0,56%	28,18	27,69	28,95	28,92
31/08/2022	9.003.285	0,17%	29,11	28,75	29,8799	28,76
30/08/2022	11.655.381	-0,17%	29,22	28,1203	29,28	28,70
29/08/2022	6.681.112	0,39%	28,08	28,06	29,19	28,69
26/08/2022	7.287.818	-3,54%	29,53	28,365	29,71	28,58
25/08/2022	6.570.147	3,13%	27,93	28,83	29,64	29,62
24/08/2022	8.888.999	3,20%	27,93	27,86	29,22	28,69
23/08/2022	12.137.185	-0,82%	28,09	27,75	28,675	27,78
22/08/2022	9.219.519	-3,46%	28,28	27,87	28,805	28,005
19/08/2022	10.589.726	-3,85%	32,10	28,63	29,51	29,00
18/08/2022	10.256.504	-1,82%	32,10	29,86	30,56	30,15
17/08/2022	11.053.449	-5,13%	32,10	30,44	31,70	30,72
16/08/2022	10.541.503	-0,22%	32,10	31,33	32,725	32,42
15/08/2022	5.844.091	-0,15%	32,10	31,93	32,91	32,42
12/08/2022	10.090.833	0,71%	32,535	31,70	32,76	32,47