Ulta Salon Cosmetics & Fragrance Inc (ULTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	277.328	0,00%	407,65	398,24	407,65	400,47
17/07/2024	277.328	-2,25%	407,65	398,24	407,65	400,47
16/07/2024	276.125	3,68%	399,46	396,28	412,50	409,70
15/07/2024	443.095	-4,31%	405,00	393,495	406,42	395,16
12/07/2024	297.793	3,02%	404,63	401,67	413,86	412,94
11/07/2024	232.446	1,21%	396,25	395,625	403,50	400,82
10/07/2024	244.477	0,01%	395,03	392,955	398,045	396,03
09/07/2024	229.104	0,05%	395,38	391,67	398,49	396,01
08/07/2024	298.861	1,49%	392,27	392,01	403,01	395,82
05/07/2024	256.611	0,09%	390,00	384,89	390,67	390,00
04/07/2024	168.866	0,00%	393,00	388,32	396,49	389,67
03/07/2024	168.866	-0,85%	393,00	388,32	396,49	389,67
02/07/2024	280.490	2,24%	384,50	383,98	394,49	393,02
01/07/2024	374.987	-0,38%	385,87	381,96	390,38	384,41
28/06/2024	406.341	-0,02%	385,98	382,46	387,24	385,87
27/06/2024	264.668	-0,50%	389,00	383,10	390,23	385,95
26/06/2024	218.105	-0,08%	388,00	386,52	390,01	387,88
25/06/2024	242.051	-0,39%	390,20	386,30	391,34	388,19
24/06/2024	291.734	1,53%	383,85	383,03	394,64	389,72
21/06/2024	746.075	1,44%	380,80	379,77	385,39	383,85
20/06/2024	348.394	-1,10%	381,85	376,495	384,77	378,40
19/06/2024	281.773	0,00%	388,00	382,34	390,46	382,59
18/06/2024	281.773	-2,11%	388,00	382,34	390,46	382,59
17/06/2024	498.388	-0,43%	390,11	385,40	391,50	389,15
14/06/2024	503.657	-1,41%	395,25	388,50	396,705	390,82
13/06/2024	598.984	1,61%	381,55	392,4959	399,12	396,39
12/06/2024	551.341	0,63%	381,55	386,28	394,4458	390,12
11/06/2024	684.351	1,36%	381,55	380,305	387,82	387,69
10/06/2024	491.241	-0,03%	381,55	376,56	382,66	382,50
07/06/2024	492.472	-0,59%	384,00	380,4034	385,37	382,61
06/06/2024	378.037	-0,59%	390,00	382,27	389,13	384,88
05/06/2024	482.380	-0,58%	390,00	385,09	390,95	387,16
04/06/2024	625.800	-0,13%	386,99	386,92	396,305	389,41
03/06/2024	807.607	-1,31%	394,40	386,09	399,81	389,91
31/05/2024	2.249.267	2,47%	381,65	382,12	417,75	395,09
30/05/2024	1.393.723	1,93%	381,65	380,74	388,89	385,58
29/05/2024	875.334	-0,75%	379,00	377,83	386,46	378,28
28/05/2024	569.666	-0,17%	381,35	377,69	386,00	381,13
27/05/2024	323.511	0,00%	375,33	375,33	383,41	381,78
24/05/2024	323.511	0,91%	375,33	375,33	383,41	381,78
23/05/2024	558.253	-0,58%	380,25	376,0208	380,55	376,14
22/05/2024	484.891	-0,92%	383,10	376,905	383,10	378,33
21/05/2024	611.952	-1,21%	386,51	378,0934	388,76	381,83
20/05/2024	690.349	-3,27%	392,66	386,01	394,74	386,50
17/05/2024	339.050	-0,37%	402,37	396,06	402,37	399,56
16/05/2024	338.405	-0,59%	400,60	400,60	406,98	401,04
15/05/2024	363.390	0,43%	406,31	401,59	407,00	403,41
14/05/2024	476.209	-0,56%	407,40	401,60	408,835	401,68
13/05/2024	500.794	0,59%	404,45	401,315	411,085	403,96
10/05/2024	410.104	1,24%	397,00	397,00	402,82	401,59
09/05/2024	423.138	2,11%	389,18	388,00	397,14	396,67
08/05/2024	515.695	-1,19%	393,51	387,23	397,91	388,98
07/05/2024	553.256	-0,31%	393,50	390,77	398,7999	393,67
06/05/2024	672.387	-0,63%	397,28	392,75	398,6585	394,88
03/05/2024	324.528	0,02%	403,14	397,275	404,44	397,39
02/05/2024	402.927	-1,19%	403,14	396,80	405,18	397,33
01/05/2024	408.581	-0,67%	403,14	398,45	404,51	402,11
30/04/2024	501.802	-1,27%	405,62	402,00	412,03	404,84
29/04/2024	489.570	0,90%	405,62	404,14	410,04	410,04
26/04/2024	346.669	-0,40%	405,62	402,955	411,35	406,39
25/04/2024	416.784	-0,62%	409,35	403,13	409,345	408,01
24/04/2024	530.457	-2,08%	414,63	407,16	417,87	410,55
23/04/2024	471.019	0,31%	420,86	417,27	424,8499	419,27
22/04/2024	368.540	1,08%	417,43	412,64	419,285	417,98
19/04/2024	683.074	-2,73%	413,83	410,9981	418,6948	413,50
18/04/2024	542.247	0,13%	428,82	416,58	428,82	425,11
17/04/2024	671.902	0,09%	444,36	424,00	429,551	424,55
16/04/2024	804.871	-2,09%	444,36	422,26	431,36	424,17
15/04/2024	592.321	-2,05%	444,36	431,68	444,36	433,24
12/04/2024	279.208	-1,25%	445,55	441,00	448,33	442,32
11/04/2024	299.323	-0,67%	450,10	446,74	455,08	447,91
10/04/2024	509.779	-0,85%	450,10	446,23	453,18	450,95
09/04/2024	369.398	0,45%	450,10	450,00	455,33	454,80
08/04/2024	564.147	1,81%	447,23	450,79	457,75	452,78
05/04/2024	827.366	-0,95%	447,23	441,42	455,05	444,39
04/04/2024	1.984.456	2,23%	443,91	443,58	467,49	449,81
03/04/2024	2.721.798	-15,34%	469,57	438,88	474,12	439,97
02/04/2024	413.445	-1,76%	515,64	516,46	528,80	519,68
01/04/2024	377.484	1,17%	515,64	521,83	529,67	529,01
28/03/2024	421.340	1,82%	515,64	513,68	525,77	522,88
27/03/2024	556.492	-0,16%	515,64	507,40	516,66	513,52
26/03/2024	484.380	1,74%	521,97	505,23	514,67	514,34
25/03/2024	546.351	-2,84%	521,97	505,26	522,68	505,57
22/03/2024	779.793	-0,61%	522,00	515,27	526,58	520,37
21/03/2024	563.206	-0,08%	523,96	521,235	531,11	523,55
20/03/2024	433.289	-0,97%	528,63	522,90	532,70	523,96
19/03/2024	497.617	-0,61%	534,36	524,465	543,90	529,08
18/03/2024	504.505	-0,68%	534,36	525,67	543,90	532,33
15/03/2024	1.826.026	-5,21%	504,00	502,20	546,58	535,98
14/03/2024	681.849	-0,38%	572,62	561,875	574,2915	565,00
13/03/2024	563.350	2,09%	559,83	558,33	572,48	567,18
12/03/2024	397.383	1,28%	549,13	548,145	556,73	555,57
11/03/2024	384.668	1,54%	540,98	538,54	549,05	548,56
08/03/2024	366.777	-1,48%	549,67	540,115	549,67	540,22
07/03/2024	241.165	0,00%	550,14	546,36	554,495	548,32
06/03/2024	246.673	-0,21%	555,10	544,00	555,10	548,30
05/03/2024	346.535	0,53%	548,00	539,13	554,735	549,46
04/03/2024	287.396	-0,63%	545,88	543,40	551,84	546,54
01/03/2024	389.138	0,26%	548,31	543,46	553,42	549,98
29/02/2024	746.680	-1,90%	559,26	546,78	559,26	548,56