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 > >>
28/02/2024	221.119	-0,40%	559,22	556,92	563,1674	559,16
27/02/2024	314.497	0,92%	555,59	554,74	562,76	561,41
26/02/2024	275.098	1,19%	541,20	548,93	557,98	556,32
23/02/2024	218.347	1,05%	541,20	545,6741	553,65	549,78
22/02/2024	313.832	0,98%	541,20	539,16	547,48	544,06
21/02/2024	487.403	-0,46%	543,39	536,00	548,60	538,79
20/02/2024	421.236	1,73%	529,00	528,7472	542,80	541,29
19/02/2024	162.212	0,00%	528,41	528,24	536,43	532,09
16/02/2024	162.212	1,04%	528,41	528,24	536,43	532,09
15/02/2024	322.191	0,63%	533,74	528,835	536,8671	529,88
14/02/2024	332.458	-0,84%	531,21	521,71	531,28	526,59
13/02/2024	454.745	1,11%	517,89	515,4639	532,42	530,87
12/02/2024	342.465	0,47%	524,01	520,79	527,66	525,06
09/02/2024	337.560	0,68%	521,00	517,16	524,335	522,63
08/02/2024	428.453	0,99%	516,22	513,30	521,98	519,12
07/02/2024	545.404	2,40%	506,89	504,575	516,91	514,04
06/02/2024	409.159	-0,08%	506,51	496,10	503,71	502,00
05/02/2024	431.505	-0,58%	506,51	496,74	509,265	502,38
02/02/2024	378.134	0,36%	500,46	491,52	510,045	505,33
01/02/2024	404.266	0,29%	508,74	499,115	506,60	503,52
31/01/2024	311.260	-1,32%	508,74	500,8403	509,88	502,05
30/01/2024	545.724	0,15%	505,77	501,86	511,50	508,74
29/01/2024	592.101	2,92%	493,06	493,06	509,595	507,99
26/01/2024	449.708	0,08%	496,34	488,74	499,28	493,59
25/01/2024	437.304	3,02%	479,24	480,11	493,54	493,22
24/01/2024	401.942	-0,24%	481,00	473,90	484,2799	478,77
23/01/2024	348.755	0,63%	474,52	474,84	480,84	479,90
22/01/2024	302.994	0,92%	474,52	471,33	478,24	476,90
19/01/2024	333.139	-0,62%	477,00	468,6101	477,00	472,57
18/01/2024	224.750	0,58%	472,24	470,49	476,955	475,50
17/01/2024	227.387	-0,68%	480,97	470,26	476,12	472,76
16/01/2024	417.258	-1,26%	480,97	475,285	483,46	476,01
15/01/2024	258.545	-0,16%	486,59	480,64	486,845	482,08
12/01/2024	258.545	-0,16%	486,59	480,64	486,845	482,08
11/01/2024	394.733	0,40%	483,84	475,19	484,36	482,83
10/01/2024	278.224	-0,86%	483,50	478,91	487,485	480,91
09/01/2024	371.942	0,44%	482,60	482,60	489,06	485,06
08/01/2024	415.651	2,63%	471,59	469,49	483,46	483,50
05/01/2024	325.608	0,47%	465,53	464,81	476,45	471,12
04/01/2024	325.572	-1,03%	474,61	468,79	475,29	468,92
03/01/2024	288.661	-2,63%	485,25	472,81	486,11	473,82
02/01/2024	278.187	-0,69%	485,25	483,585	492,11	486,61
29/12/2023	312.191	0,65%	487,73	486,36	491,65	489,99
28/12/2023	191.420	0,74%	485,00	483,14	487,64	486,84
27/12/2023	228.611	1,23%	477,42	478,115	483,27	483,26
26/12/2023	283.260	1,28%	475,79	470,72	477,64	477,38
22/12/2023	306.749	-1,28%	475,79	469,27	476,88	471,36
21/12/2023	372.023	-0,02%	485,73	475,621	485,325	477,47
20/12/2023	383.134	-2,42%	485,73	477,48	489,59	477,57
19/12/2023	296.732	0,19%	490,86	487,13	492,69	489,43
18/12/2023	307.288	-0,44%	490,95	486,15	493,175	488,48
15/12/2023	726.956	-0,81%	494,33	488,00	494,535	490,63
14/12/2023	375.724	0,31%	494,33	492,41	497,40	494,63
13/12/2023	405.755	0,02%	485,00	487,01	496,915	493,12
12/12/2023	494.679	2,15%	485,00	482,66	493,9899	493,03
11/12/2023	446.282	0,10%	484,76	477,425	484,76	482,64
08/12/2023	325.703	-1,60%	489,38	481,98	495,88	482,00
07/12/2023	332.031	-0,94%	493,86	486,64	494,35	489,85
06/12/2023	599.515	2,72%	484,00	481,50	497,07	494,51
05/12/2023	621.795	-1,10%	483,46	480,255	488,84	481,42
04/12/2023	984.591	3,12%	472,32	471,785	487,595	486,76
01/12/2023	2.075.066	10,81%	475,20	465,0001	479,27	472,03
30/11/2023	848.717	1,66%	426,75	419,30	427,217	427,00
29/11/2023	624.012	0,49%	418,34	416,585	423,45	420,01
28/11/2023	422.409	0,77%	414,14	413,995	421,22	417,96
27/11/2023	513.165	0,01%	412,75	411,44	417,83	414,75
24/11/2023	222.330	1,53%	408,71	412,31	417,98	415,77
23/11/2023	293.960	1,13%	408,71	405,83	412,09	409,49
22/11/2023	291.575	1,13%	408,71	405,83	412,09	409,49
21/11/2023	367.256	-0,17%	406,00	401,01	407,26	404,92
20/11/2023	434.546	-0,89%	406,18	402,6301	408,65	405,61
17/11/2023	364.098	0,92%	410,03	405,7501	410,64	409,27
16/11/2023	611.238	-2,36%	412,27	403,415	416,13	405,55
15/11/2023	861.396	4,37%	405,13	403,83	417,4115	415,33
14/11/2023	546.334	1,90%	395,45	393,97	403,36	397,93
13/11/2023	286.665	0,20%	389,18	387,16	392,86	390,50
10/11/2023	372.977	0,22%	389,34	385,00	391,5001	389,71
09/11/2023	370.526	-1,00%	394,09	388,52	396,52	388,85
08/11/2023	403.272	-0,71%	386,50	392,72	401,6363	392,78
07/11/2023	456.349	2,49%	388,57	386,50	396,7771	395,58
06/11/2023	351.920	0,03%	388,57	385,34	393,47	385,98
03/11/2023	392.284	1,46%	382,15	382,15	387,85	385,88
02/11/2023	494.153	1,29%	379,54	379,54	385,935	380,32
01/11/2023	551.602	-1,53%	379,02	370,2501	379,37	375,46
31/10/2023	558.037	0,55%	379,05	375,04	383,6153	381,31
30/10/2023	443.202	-0,17%	381,74	378,9246	387,15	379,24
27/10/2023	208.967	0,05%	380,40	379,51	385,91	380,1414
26/10/2023	394.412	0,52%	380,70	375,01	383,00	379,96
25/10/2023	458.905	-0,30%	374,09	377,2801	385,11	377,98
24/10/2023	531.482	1,62%	374,09	368,02	384,45	379,11
23/10/2023	483.661	0,33%	371,35	368,02	375,57	373,08
20/10/2023	475.670	-0,27%	373,87	369,88	375,83	371,85
19/10/2023	507.947	0,10%	371,66	369,84	378,935	372,86
18/10/2023	538.554	-2,91%	382,25	372,33	383,04	372,50
17/10/2023	433.243	-0,93%	385,58	382,655	389,03	383,66
16/10/2023	525.478	2,06%	382,04	380,09	388,21	387,26
13/10/2023	379.937	-0,86%	383,00	379,29	386,7699	379,43
12/10/2023	480.268	-2,19%	392,38	380,61	393,645	382,73
11/10/2023	487.277	-0,44%	386,31	386,22	392,38	391,30
10/10/2023	651.130	1,17%	386,31	385,81	396,015	393,02