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 >
30/12/2022	256.621	0,98%	462,55	460,55	469,55	469,36
29/12/2022	294.849	0,28%	465,70	463,77	469,35	464,83
28/12/2022	389.229	-0,10%	465,38	457,54	465,41	463,52
27/12/2022	409.852	1,67%	459,12	457,495	466,7447	464,00
23/12/2022	73.635	0,11%	458,16	454,70	460,12	457,55
22/12/2022	597.281	1,05%	449,00	445,63	457,5319	457,05
21/12/2022	447.796	2,98%	446,28	443,765	453,70	452,29
20/12/2022	357.555	-0,30%	440,18	436,145	445,77	439,20
19/12/2022	453.823	-2,35%	453,67	439,20	453,81	440,51
16/12/2022	620.934	-0,86%	451,72	446,79	455,04	451,12
15/12/2022	316.991	-1,69%	458,60	453,00	458,60	455,02
14/12/2022	390.345	-0,34%	462,88	456,37	466,46	462,85
13/12/2022	533.811	-1,60%	482,86	462,54	483,80	464,41
12/12/2022	340.390	0,07%	464,79	463,99	472,35	471,96
09/12/2022	373.798	-2,00%	480,04	471,48	480,50	472,00
08/12/2022	476.878	0,33%	481,50	473,71	482,05	481,65
07/12/2022	519.445	3,11%	463,31	463,31	480,57	480,05
06/12/2022	2.061.112	-1,47%	471,34	460,23	474,37	465,58
05/12/2022	2.206.746	0,25%	467,05	465,39	473,055	472,52
02/12/2022	3.712.007	-0,98%	467,05	461,88	477,64	471,33
01/12/2022	2.771.524	1,70%	470,47	464,00	477,07	472,74
30/11/2022	1.678.302	3,54%	449,95	447,06	464,94	464,84
29/11/2022	2.853.577	-1,98%	457,31	446,095	457,31	449,88
28/11/2022	2.117.473	2,03%	448,47	447,87	461,57	457,43
25/11/2022	557.845	-0,78%	450,23	444,62	448,8638	448,11
24/11/2022	1.073.133	-0,78%	450,23	446,1501	451,48	447,37
23/11/2022	1.073.133	-0,78%	450,23	446,1501	451,48	447,37
22/11/2022	839.326	1,82%	445,53	441,545	450,235	450,04
21/11/2022	777.893	0,34%	439,96	436,36	443,20	442,01
18/11/2022	919.397	1,33%	432,01	435,66	442,945	440,50
17/11/2022	824.578	-0,20%	432,01	426,61	435,50	434,70
16/11/2022	1.004.558	-0,16%	429,12	428,87	436,18	435,58
15/11/2022	1.458.567	3,18%	432,00	428,505	439,52	436,47
14/11/2022	405.694	-1,88%	431,50	422,51	436,81	422,19
11/11/2022	526.029	1,58%	424,40	420,27	430,75	430,27
10/11/2022	380.525	2,45%	424,40	416,50	430,96	423,58
09/11/2022	329.474	-2,30%	421,00	413,15	428,185	413,40
08/11/2022	317.903	0,98%	421,00	418,38	426,16	423,12
07/11/2022	246.746	0,63%	418,32	410,84	419,52	419,34
04/11/2022	286.599	0,61%	401,19	412,11	424,07	418,23
03/11/2022	320.230	2,18%	401,19	402,765	420,00	415,64
02/11/2022	487.965	-3,61%	401,19	406,45	426,89	406,77
01/11/2022	428.313	0,63%	401,19	417,465	425,50	422,00
31/10/2022	419.668	0,78%	401,19	415,28	421,37	419,37
28/10/2022	460.672	3,46%	401,19	400,60	418,96	416,15
27/10/2022	365.907	0,74%	401,30	399,38	406,20	402,24
26/10/2022	448.659	2,38%	384,04	395,11	408,90	399,27
25/10/2022	521.466	2,80%	384,04	383,79	397,69	395,40
24/10/2022	559.280	0,16%	382,64	373,795	384,89	384,63
21/10/2022	423.948	0,40%	382,64	374,285	385,96	382,82
20/10/2022	475.571	-0,50%	387,58	381,34	398,085	381,48
19/10/2022	526.307	-4,39%	396,00	384,76	399,28	386,26
18/10/2022	365.430	0,60%	412,93	400,335	415,3698	404,95
17/10/2022	451.047	2,11%	400,74	391,86	405,62	402,54
14/10/2022	532.186	-1,17%	404,15	393,82	406,99	394,24
13/10/2022	655.508	0,22%	391,41	386,78	400,295	398,89
12/10/2022	399.643	0,31%	396,95	392,88	404,03	398,02
11/10/2022	450.534	1,67%	391,00	388,25	403,86	396,80
10/10/2022	430.492	0,60%	386,20	381,95	392,75	390,30
07/10/2022	377.617	-1,27%	386,53	380,94	388,45	387,10
06/10/2022	323.254	-4,39%	395,49	391,195	401,655	391,99
05/10/2022	436.057	-1,97%	400,38	392,20	402,075	395,99
04/10/2022	506.950	-0,20%	405,50	400,57	414,085	403,95
03/10/2022	349.555	0,89%	405,00	397,00	409,13	404,75
30/09/2022	470.599	-0,88%	401,75	394,6379	409,725	401,19
29/09/2022	338.892	-1,10%	408,93	400,97	409,61	404,71
28/09/2022	525.183	3,83%	392,80	397,02	410,4699	409,21
27/09/2022	499.964	1,66%	392,80	388,37	397,41	394,11
26/09/2022	405.825	-1,18%	392,50	387,36	399,00	387,66
23/09/2022	544.955	-2,33%	395,84	386,14	397,64	392,30
22/09/2022	402.620	-2,23%	408,39	401,205	410,12	401,67
21/09/2022	284.317	-1,39%	415,99	410,73	422,71	410,82
20/09/2022	379.912	-1,15%	415,99	413,00	419,53	416,62
19/09/2022	417.993	0,67%	418,04	417,01	426,13	421,47
16/09/2022	459.977	-0,95%	419,30	415,90	423,11	418,66
15/09/2022	492.975	-0,82%	426,12	419,01	426,885	422,67
14/09/2022	533.718	-0,91%	430,72	419,57	432,35	426,15
13/09/2022	522.641	-3,60%	439,00	429,55	441,58	430,06
12/09/2022	520.049	0,73%	445,97	444,09	451,27	446,14
09/09/2022	534.843	-0,76%	445,97	441,18	448,075	442,90
08/09/2022	728.705	0,30%	440,76	438,20	448,29	445,34
07/09/2022	930.668	5,04%	429,42	427,645	445,50	449,40
06/09/2022	620.364	1,12%	423,48	414,07	431,64	427,82
05/09/2022	530.445	-0,28%	428,40	420,8925	431,5615	423,08
02/09/2022	530.445	-0,28%	428,40	420,8925	431,5615	423,08
01/09/2022	534.122	1,04%	419,85	414,00	424,5897	424,25
31/08/2022	613.752	0,74%	419,37	416,47	424,90	419,87
30/08/2022	477.304	-0,20%	420,26	410,1375	420,52	416,79
29/08/2022	869.865	1,94%	405,76	404,17	423,67	418,38
26/08/2022	1.556.195	-1,86%	429,69	411,01	433,815	411,47
25/08/2022	1.031.072	1,76%	412,81	410,137	420,68	419,25
24/08/2022	462.607	2,64%	403,70	400,16	415,03	411,905
23/08/2022	415.223	0,97%	398,69	398,1572	403,94	401,31
22/08/2022	459.073	-1,44%	397,18	395,475	400,45	397,45
19/08/2022	298.967	-1,47%	408,06	399,59	410,029	403,25
18/08/2022	346.687	1,21%	406,05	402,0743	410,06	409,25
17/08/2022	392.541	-0,72%	403,00	400,26	406,825	404,35
16/08/2022	970.383	0,45%	407,05	407,05	418,7899	407,18
15/08/2022	439.594	2,50%	397,50	396,9701	408,11	405,34
12/08/2022	324.176	1,40%	391,85	389,08	395,56	395,47