Ulta Salon Cosmetics & Fragrance Inc (ULTA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.108.318	-2,11%	491,05	479,87	492,207	480,68
19/05/2023	823.773	-4,39%	507,82	486,87	508,42	491,05
18/05/2023	500.702	1,92%	503,89	501,58	514,245	513,61
17/05/2023	399.544	0,99%	502,78	500,88	506,39	503,95
16/05/2023	642.373	-3,29%	509,62	498,55	512,12	498,99
15/05/2023	449.312	0,41%	513,88	508,41	517,49	515,97
12/05/2023	627.360	0,35%	512,84	509,23	518,27	513,88
11/05/2023	481.553	1,51%	506,64	503,585	512,58	512,11
10/05/2023	530.330	-0,90%	509,86	496,11	512,67	504,51
09/05/2023	394.576	-1,29%	510,80	508,46	514,82	509,09
08/05/2023	280.973	-0,83%	522,00	513,945	522,58	515,73
05/05/2023	335.941	1,18%	516,66	516,275	523,27	520,05
04/05/2023	423.437	-1,75%	523,21	511,19	524,26	514,00
03/05/2023	509.683	-1,46%	519,78	512,86	529,5525	523,17
02/05/2023	425.365	-0,36%	529,53	519,02	532,48	530,94
01/05/2023	666.020	-3,05%	551,72	528,65	556,60	534,64
28/04/2023	324.297	0,67%	546,08	544,51	551,855	551,43
27/04/2023	350.206	0,06%	550,00	539,04	550,74	547,77
26/04/2023	329.615	1,03%	539,27	539,27	548,63	547,45
25/04/2023	354.198	-1,01%	545,47	541,725	549,66	541,86
24/04/2023	345.318	1,11%	539,78	539,05	548,56	547,40
21/04/2023	278.503	-0,68%	544,01	539,00	545,19	541,37
20/04/2023	303.240	0,56%	540,85	540,70	549,32	545,05
19/04/2023	343.167	0,09%	541,68	539,85	546,29	542,03
18/04/2023	292.675	1,20%	537,08	536,14	541,94	540,75
17/04/2023	428.066	-0,06%	536,24	531,675	538,88	534,33
14/04/2023	296.269	1,19%	526,11	526,11	534,99	534,66
13/04/2023	262.737	1,01%	524,00	522,44	530,32	528,40
12/04/2023	343.424	-0,69%	527,71	522,36	531,17	523,13
11/04/2023	330.065	-0,51%	529,50	525,68	532,02	526,75
10/04/2023	326.763	1,63%	518,78	517,1622	529,56	529,46
06/04/2023	489.073	-2,47%	530,00	520,73	532,42	520,95
05/04/2023	568.315	-2,21%	544,90	530,19	546,29	534,12
04/04/2023	452.652	-0,91%	551,19	545,605	553,06	546,17
03/04/2023	370.177	1,01%	546,62	543,62	552,43	551,19
31/03/2023	537.522	1,42%	538,75	538,09	546,375	544,00
30/03/2023	461.765	1,91%	527,81	526,04	538,30	536,37
29/03/2023	491.343	-1,03%	533,00	525,62	534,2794	526,33
28/03/2023	375.809	2,18%	520,52	520,52	532,00	531,79
27/03/2023	322.770	1,26%	516,46	514,605	522,665	520,45
24/03/2023	307.084	-0,34%	514,80	507,20	516,2699	513,98
23/03/2023	373.597	1,13%	510,82	508,69	517,29	515,74
22/03/2023	470.747	-1,15%	515,65	509,77	519,48	510,00
21/03/2023	420.027	1,11%	515,39	513,275	522,28	515,91
20/03/2023	671.814	0,74%	507,33	502,545	511,31	510,23
17/03/2023	862.923	-1,44%	511,05	501,04	511,05	506,46
16/03/2023	478.515	-1,97%	522,23	512,02	524,88	513,84
15/03/2023	569.636	1,11%	513,28	511,01	524,51	524,18
14/03/2023	493.507	0,92%	520,78	513,185	525,00	518,42
13/03/2023	507.343	-1,44%	516,29	510,83	521,48	513,68
10/03/2023	858.459	0,24%	522,13	514,75	533,00	521,18
09/03/2023	614.441	-0,80%	526,04	519,50	533,54	519,93
08/03/2023	381.012	-0,37%	525,93	517,815	527,345	524,10
07/03/2023	477.192	0,50%	524,98	523,55	528,57	526,04
06/03/2023	460.598	0,26%	522,37	521,63	527,935	523,40
03/03/2023	386.176	0,18%	520,14	518,20	523,70	522,06
02/03/2023	319.603	0,99%	514,79	511,02	522,21	521,12
01/03/2023	310.304	-0,54%	516,00	511,29	518,89	516,02
28/02/2023	347.733	-0,83%	521,98	518,045	527,07	518,80
27/02/2023	311.087	0,61%	523,85	521,92	529,45	523,15
24/02/2023	472.964	-2,16%	525,61	517,055	527,509	519,99
23/02/2023	362.234	0,07%	532,00	529,18	537,20	531,47
22/02/2023	307.026	1,16%	525,00	524,7901	532,18	531,04
21/02/2023	259.501	-0,96%	524,24	523,93	528,36	524,94
20/02/2023	287.963	-0,29%	531,35	528,49	533,6799	530,00
17/02/2023	287.963	-0,29%	531,35	528,49	533,6799	530,00
16/02/2023	359.347	0,95%	523,96	521,36	532,00	531,56
15/02/2023	242.716	0,36%	520,67	520,2501	527,90	526,56
14/02/2023	273.190	0,86%	520,81	520,345	527,104	524,65
13/02/2023	297.655	0,86%	518,99	515,605	521,535	520,18
10/02/2023	451.000	-1,21%	517,40	512,11	519,19	515,75
09/02/2023	426.089	-0,22%	528,06	521,80	531,69	522,08
08/02/2023	209.915	-0,33%	520,80	520,00	524,65	523,22
07/02/2023	333.672	1,34%	517,00	512,92	526,08	524,96
06/02/2023	230.947	-0,53%	518,20	515,74	522,415	518,00
03/02/2023	228.211	0,14%	518,32	516,02	521,87	521,55
02/02/2023	367.560	-0,53%	525,63	517,05	528,54	520,83
01/02/2023	356.916	1,87%	511,90	511,27	525,77	523,59
31/01/2023	345.649	1,18%	509,11	508,14	514,25	513,96
30/01/2023	254.276	0,46%	505,61	505,41	512,69	507,97
27/01/2023	286.887	-0,23%	508,99	505,46	510,605	505,67
26/01/2023	268.677	2,46%	505,80	502,065	509,05	515,00
25/01/2023	202.003	0,22%	500,22	493,93	502,83	502,63
24/01/2023	279.899	0,21%	498,40	496,01	503,00	501,53
23/01/2023	292.193	1,88%	494,20	491,79	500,95	500,47
20/01/2023	394.795	0,64%	488,28	486,32	495,935	491,25
19/01/2023	404.619	-2,39%	496,50	486,02	499,81	488,12
18/01/2023	343.358	1,11%	495,68	495,68	501,4425	500,08
17/01/2023	315.830	0,73%	490,83	488,87	494,99	494,59
16/01/2023	268.940	0,64%	490,42	489,13	495,24	494,98
13/01/2023	268.940	0,64%	490,42	489,13	495,24	494,98
12/01/2023	318.526	-0,35%	493,10	488,99	495,887	491,83
11/01/2023	374.733	1,01%	490,00	488,68	495,52	493,55
10/01/2023	271.603	0,80%	483,85	482,01	489,585	488,62
09/01/2023	297.512	-0,29%	484,27	480,41	490,88	484,76
06/01/2023	490.790	-0,46%	478,99	478,89	489,255	486,70
05/01/2023	449.600	1,12%	482,47	479,56	490,98	488,94
04/01/2023	494.615	2,57%	475,50	471,33	483,58	483,75
03/01/2023	371.250	0,55%	469,66	466,62	473,58	471,63
02/01/2023	256.621	0,98%	462,55	460,55	469,55	469,36