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 > >>
09/10/2023	1.237.946	-0,30%	386,30	379,24	391,22	388,46
06/10/2023	780.949	0,21%	386,30	385,16	391,22	389,64
05/10/2023	526.408	-1,79%	394,43	388,38	395,50	388,82
04/10/2023	647.805	0,43%	397,37	394,07	399,66	395,91
03/10/2023	538.514	-2,16%	398,95	392,655	400,34	394,235
02/10/2023	662.470	0,88%	404,34	398,775	406,80	402,95
29/09/2023	527.178	0,14%	404,34	398,255	404,34	399,45
28/09/2023	364.062	1,65%	392,47	391,52	400,25	398,91
27/09/2023	558.713	0,70%	392,20	390,95	395,85	392,44
26/09/2023	581.221	-2,18%	395,55	388,45	396,74	389,72
25/09/2023	391.317	-0,09%	398,00	395,755	400,60	398,39
22/09/2023	457.503	-1,37%	409,80	397,88	407,1299	398,73
21/09/2023	473.578	-1,72%	413,65	404,10	410,96	404,25
20/09/2023	314.735	-0,11%	413,65	409,56	415,19	411,31
19/09/2023	472.485	0,95%	405,59	405,36	413,055	411,78
18/09/2023	546.470	-1,37%	411,01	406,89	412,615	407,89
15/09/2023	542.458	-0,54%	418,10	411,195	418,88	413,57
14/09/2023	404.961	0,39%	414,71	411,23	416,32	415,83
13/09/2023	396.069	-0,06%	416,00	412,61	418,76	414,20
12/09/2023	382.054	-0,94%	418,14	413,03	420,47	414,43
11/09/2023	564.441	1,13%	416,63	412,49	419,75	418,38
08/09/2023	450.284	-0,78%	407,24	412,35	419,305	413,71
07/09/2023	502.608	2,07%	407,24	407,24	418,77	416,94
06/09/2023	496.220	-1,69%	413,18	408,04	417,065	408,49
05/09/2023	712.732	-0,13%	415,07	411,73	417,905	415,49
04/09/2023	392.959	0,24%	417,01	414,135	420,00	416,01
01/09/2023	392.959	0,24%	417,01	414,135	420,00	416,01
31/08/2023	583.836	-1,86%	421,47	414,63	423,9399	415,03
30/08/2023	567.516	1,88%	409,00	408,26	425,175	422,90
29/08/2023	534.380	1,04%	409,00	408,26	416,6469	415,11
28/08/2023	716.314	0,91%	409,00	405,80	414,79	410,84
25/08/2023	1.510.336	-3,69%	425,09	406,0156	425,505	407,15
24/08/2023	1.111.263	-4,03%	435,83	421,65	438,49	420,30
23/08/2023	846.017	1,71%	427,55	423,80	438,92	437,96
22/08/2023	922.532	-3,87%	441,83	426,855	441,83	430,58
21/08/2023	568.051	-1,11%	443,21	444,11	457,42	447,91
18/08/2023	335.520	1,40%	443,21	443,21	454,12	452,93
17/08/2023	491.469	-2,36%	458,20	446,23	460,56	446,67
16/08/2023	539.878	0,28%	458,20	457,23	467,53	457,46
15/08/2023	514.607	-0,52%	459,01	456,11	464,46	456,20
14/08/2023	577.747	3,31%	446,00	446,935	459,17	458,56
11/08/2023	337.966	-0,81%	446,00	442,97	446,9472	443,85
10/08/2023	385.678	0,18%	438,17	447,04	455,9099	447,46
09/08/2023	479.678	1,94%	438,17	438,17	448,365	446,65
08/08/2023	409.207	-0,41%	437,30	435,785	441,70	438,17
07/08/2023	530.415	0,37%	439,02	434,325	441,79	439,95
04/08/2023	523.359	0,59%	435,01	432,26	444,076	438,32
03/08/2023	662.151	-0,57%	437,09	434,48	440,605	435,74
02/08/2023	459.156	-0,91%	445,37	438,13	445,415	438,24
01/08/2023	497.372	-0,57%	445,00	440,16	446,995	442,25
31/07/2023	601.370	-0,13%	446,16	443,06	450,23	444,80
28/07/2023	502.582	-0,68%	455,00	444,361	452,50	445,39
27/07/2023	578.815	-1,38%	455,00	447,50	457,84	448,45
26/07/2023	430.000	0,69%	453,61	448,13	456,4475	454,74
25/07/2023	710.176	-0,67%	459,29	447,00	456,58	451,64
24/07/2023	586.765	-1,18%	459,29	452,22	460,10	454,67
21/07/2023	509.616	-0,48%	462,35	458,22	466,18	460,11
20/07/2023	488.526	-1,88%	468,90	462,13	470,25	462,35
19/07/2023	382.095	-0,25%	472,00	469,29	473,88	471,21
18/07/2023	346.614	-0,07%	472,00	471,17	476,29	472,41
17/07/2023	352.318	0,02%	472,00	469,31	476,6699	472,72
14/07/2023	402.010	0,01%	475,72	469,61	476,38	472,65
13/07/2023	461.898	-2,37%	487,16	472,20	487,16	472,59
12/07/2023	314.666	0,17%	485,53	482,37	486,72	484,04
11/07/2023	320.933	1,10%	479,50	478,435	484,70	483,24
10/07/2023	374.834	1,35%	473,43	473,13	478,955	478,00
07/07/2023	368.864	0,23%	471,25	468,23	475,98	471,63
06/07/2023	442.859	-1,93%	471,71	470,005	479,06	470,55
05/07/2023	538.761	0,52%	471,71	468,23	480,56	479,83
04/07/2023	325.096	1,36%	470,48	469,71	477,82	477,00
03/07/2023	325.095	1,45%	470,48	469,71	477,82	477,40
30/06/2023	547.540	1,14%	468,40	465,47	472,87	470,595
29/06/2023	443.737	0,69%	464,16	462,075	470,725	465,28
28/06/2023	621.881	-0,08%	462,37	456,52	463,52	462,08
27/06/2023	551.206	-0,25%	462,63	454,07	462,89	462,43
26/06/2023	522.177	2,23%	455,13	453,00	465,65	463,57
23/06/2023	455.663	-0,50%	455,13	453,09	457,30	453,45
22/06/2023	499.351	1,23%	450,32	448,90	457,70	455,71
21/06/2023	704.119	0,69%	450,32	448,87	457,37	450,19
20/06/2023	731.460	-0,18%	447,77	442,99	452,00	447,09
19/06/2023	1.277.324	-0,72%	454,62	442,40	454,62	447,91
16/06/2023	1.277.324	-0,72%	454,62	442,40	454,62	447,91
15/06/2023	627.380	1,70%	444,96	442,46	452,54	451,14
14/06/2023	823.737	-0,04%	444,00	441,34	450,83	443,58
13/06/2023	1.039.792	4,44%	432,74	429,36	445,34	443,76
12/06/2023	598.558	0,31%	423,84	420,22	427,1699	424,91
09/06/2023	815.803	1,12%	419,03	419,03	427,9059	423,62
08/06/2023	552.425	0,82%	414,00	410,86	419,4425	418,94
07/06/2023	590.396	-0,47%	419,45	414,98	424,80	415,55
06/06/2023	597.228	-0,84%	417,59	416,66	423,96	417,49
05/06/2023	733.438	-0,33%	421,34	418,7701	425,96	421,01
02/06/2023	1.071.399	4,60%	405,57	405,57	423,77	422,40
01/06/2023	904.102	-1,46%	408,11	402,20	409,92	403,83
31/05/2023	2.224.248	-1,92%	417,65	403,15	417,65	409,83
30/05/2023	2.224.248	-1,92%	417,65	403,15	417,65	412,20
29/05/2023	3.665.033	-13,44%	436,11	417,60	439,87	419,94
26/05/2023	3.665.033	-13,44%	436,11	417,60	439,87	419,94
25/05/2023	1.074.157	0,77%	487,21	481,8093	489,61	485,12
24/05/2023	522.320	0,17%	481,62	476,49	485,55	481,43
23/05/2023	605.896	-0,02%	479,90	475,09	481,16	480,61