Under Armour Inc Class A (UAA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
4.998.719 |
-0,63%
|
4,86
|
4,7106
|
4,90
|
4,74
|
| 21/09/2026 |
6.171.797 |
-2,09%
|
4,90
|
4,695
|
4,928
|
4,77
|
| 18/09/2026 |
5.374.813 |
-1,71%
|
4,9408
|
4,87
|
5,045
|
4,88
|
| 17/09/2026 |
7.283.262 |
-0,90%
|
5,0601
|
4,86
|
5,11
|
4,97
|
| 16/09/2026 |
4.265.153 |
1,21%
|
5,00
|
4,98
|
5,12
|
5,00
|
| 15/09/2026 |
4.769.580 |
-1,39%
|
5,04
|
4,89
|
5,075
|
4,96
|
| 14/09/2026 |
3.859.140 |
-1,66%
|
5,12
|
5,01
|
5,155
|
5,03
|
| 11/09/2026 |
5.363.372 |
2,82%
|
5,0499
|
4,95
|
5,18
|
5,11
|
| 10/09/2026 |
4.948.288 |
1,53%
|
4,92
|
4,77
|
4,99
|
4,97
|
| 09/09/2026 |
3.244.370 |
-3,16%
|
5,04
|
4,87
|
5,11
|
4,90
|
| 08/09/2026 |
2.707.748 |
-3,59%
|
5,2576
|
5,035
|
5,285
|
5,06
|
| 04/09/2026 |
2.485.772 |
1,25%
|
5,19
|
5,12
|
5,26
|
5,25
|
| 03/09/2026 |
3.019.026 |
0,78%
|
5,21
|
5,14
|
5,315
|
5,19
|
| 02/09/2026 |
2.839.694 |
4,27%
|
4,9437
|
4,93
|
5,165
|
5,15
|
| 01/09/2026 |
4.053.570 |
-2,18%
|
5,0846
|
4,855
|
5,0846
|
4,92
|
| 31/08/2026 |
2.602.362 |
-0,45%
|
5,10
|
4,965
|
5,16
|
5,04
|
| 28/08/2026 |
2.509.512 |
0,30%
|
5,0993
|
5,05
|
5,155
|
5,08
|
| 27/08/2026 |
3.979.586 |
-1,55%
|
5,20
|
5,01
|
5,20
|
5,07
|
| 26/08/2026 |
2.687.724 |
0,49%
|
5,13
|
5,12
|
5,24
|
5,15
|
| 25/08/2026 |
3.925.145 |
-4,66%
|
5,2492
|
5,12
|
5,39
|
5,12
|
| 24/08/2026 |
3.144.338 |
-0,56%
|
5,41
|
5,31
|
5,47
|
5,37
|
| 21/08/2026 |
3.182.943 |
1,51%
|
5,38
|
5,225
|
5,40
|
5,39
|
| 20/08/2026 |
3.580.738 |
0,95%
|
5,20
|
5,10
|
5,30
|
5,30
|
| 19/08/2026 |
4.867.162 |
3,85%
|
5,12
|
5,08
|
5,27
|
5,25
|
| 18/08/2026 |
4.361.576 |
-4,16%
|
5,2298
|
5,07
|
5,2564
|
5,07
|
| 17/08/2026 |
4.012.163 |
-1,31%
|
5,41
|
5,20
|
5,41
|
5,32
|
| 14/08/2026 |
3.362.870 |
0,19%
|
5,45
|
5,29
|
5,45
|
5,36
|
| 13/08/2026 |
4.658.543 |
1,71%
|
5,35
|
5,30
|
5,435
|
5,35
|
| 12/08/2026 |
4.105.320 |
-1,50%
|
5,38
|
5,20
|
5,38
|
5,26
|
| 11/08/2026 |
7.758.972 |
-9,03%
|
5,5801
|
5,34
|
5,71
|
5,34
|
| 10/08/2026 |
8.344.195 |
-4,35%
|
6,1609
|
5,595
|
6,1609
|
5,87
|
| 07/08/2026 |
7.402.418 |
-4,77%
|
6,12
|
5,70
|
6,31
|
6,09
|
| 06/08/2026 |
5.421.970 |
-5,40%
|
6,7891
|
6,365
|
6,7891
|
6,40
|
| 05/08/2026 |
1.891.422 |
-1,24%
|
6,84
|
6,745
|
6,91
|
6,76
|
| 04/08/2026 |
2.615.022 |
0,90%
|
6,75
|
6,67
|
6,86
|
6,84
|
| 03/08/2026 |
2.617.086 |
1,81%
|
6,65
|
6,65
|
6,97
|
6,78
|
| 31/07/2026 |
2.175.728 |
-2,71%
|
6,94
|
6,625
|
6,7499
|
6,65
|
| 30/07/2026 |
3.579.859 |
-3,05%
|
6,9418
|
6,60
|
7,06
|
6,83
|
| 29/07/2026 |
3.711.908 |
-1,33%
|
7,16
|
6,77
|
7,20
|
7,06
|
| 28/07/2026 |
3.062.673 |
1,13%
|
7,04
|
7,00
|
7,245
|
7,14
|
| 27/07/2026 |
3.400.032 |
0,64%
|
7,05
|
6,96
|
7,23
|
7,08
|
| 24/07/2026 |
3.388.189 |
4,53%
|
6,74
|
6,6901
|
7,085
|
7,03
|
| 23/07/2026 |
5.046.926 |
-7,14%
|
7,12
|
6,565
|
7,12
|
6,74
|
| 22/07/2026 |
2.574.546 |
-1,56%
|
7,37
|
7,19
|
7,455
|
7,26
|
| 21/07/2026 |
2.623.918 |
1,03%
|
7,27
|
7,20
|
7,38
|
7,37
|
| 20/07/2026 |
2.746.409 |
-1,75%
|
7,36
|
7,20
|
7,48
|
7,28
|
| 17/07/2026 |
3.156.243 |
2,55%
|
7,25
|
7,11
|
7,50
|
7,43
|
| 16/07/2026 |
4.645.108 |
5,77%
|
6,85
|
6,8005
|
7,315
|
7,25
|
| 15/07/2026 |
7.642.544 |
1,36%
|
6,59
|
6,50
|
7,13
|
6,85
|
| 14/07/2026 |
2.599.384 |
-2,00%
|
6,6987
|
6,5224
|
6,815
|
6,61
|
| 13/07/2026 |
3.275.621 |
-0,37%
|
6,7419
|
6,7419
|
6,955
|
6,75
|
| 10/07/2026 |
2.580.491 |
3,04%
|
6,59
|
6,59
|
6,845
|
6,79
|
| 09/07/2026 |
2.584.872 |
1,86%
|
6,42
|
6,42
|
6,695
|
6,59
|
| 08/07/2026 |
3.674.280 |
-3,93%
|
6,60
|
6,32
|
6,7075
|
6,47
|
| 07/07/2026 |
3.150.423 |
-1,10%
|
6,79
|
6,67
|
6,905
|
6,74
|
| 06/07/2026 |
4.060.306 |
2,56%
|
6,6007
|
6,455
|
6,92
|
6,81
|
| 02/07/2026 |
3.710.738 |
0,61%
|
6,5956
|
6,505
|
6,725
|
6,63
|
| 01/07/2026 |
2.878.187 |
3,05%
|
6,38
|
6,295
|
6,625
|
6,58
|
| 30/06/2026 |
5.674.010 |
3,23%
|
6,19
|
6,105
|
6,40
|
6,39
|
| 29/06/2026 |
4.765.246 |
-1,75%
|
6,3435
|
6,05
|
6,3435
|
6,19
|
| 26/06/2026 |
6.729.678 |
3,14%
|
6,07
|
6,03
|
6,36
|
6,30
|
| 25/06/2026 |
4.428.199 |
0,08%
|
5,95
|
5,87
|
6,27
|
6,08
|
| 24/06/2026 |
4.385.360 |
4,93%
|
5,80
|
5,80
|
6,125
|
6,06
|
| 23/06/2026 |
2.555.947 |
-2,20%
|
5,87
|
5,735
|
5,91
|
5,78
|
| 18/06/2026 |
3.169.901 |
6,40%
|
5,82
|
5,675
|
6,075
|
5,91
|
| 17/06/2026 |
4.640.414 |
-2,48%
|
5,86
|
5,665
|
6,085
|
5,70
|
| 16/06/2026 |
2.986.275 |
-2,99%
|
5,99
|
5,84
|
6,126
|
5,84
|
| 15/06/2026 |
3.470.176 |
-0,58%
|
6,1452
|
5,90
|
6,195
|
6,02
|
| 12/06/2026 |
3.716.911 |
0,67%
|
5,88
|
5,88
|
6,20
|
6,05
|
| 11/06/2026 |
2.955.386 |
5,35%
|
5,71
|
5,69
|
6,01
|
6,01
|
| 10/06/2026 |
2.290.335 |
-1,21%
|
5,72
|
5,67
|
5,795
|
5,70
|
| 09/06/2026 |
3.745.956 |
1,76%
|
5,71
|
5,63
|
5,94
|
5,78
|
| 08/06/2026 |
2.749.110 |
1,89%
|
5,52
|
5,48
|
5,77
|
5,67
|
| 05/06/2026 |
2.822.797 |
-0,45%
|
5,51
|
5,435
|
5,70
|
5,56
|
| 04/06/2026 |
4.501.540 |
2,29%
|
5,45
|
5,45
|
5,595
|
5,58
|
| 03/06/2026 |
3.138.048 |
0,46%
|
5,37
|
5,365
|
5,48
|
5,45
|
| 02/06/2026 |
3.674.119 |
-1,99%
|
5,48
|
5,38
|
5,60
|
5,43
|
| 01/06/2026 |
3.951.341 |
-5,79%
|
5,83
|
5,51
|
5,83
|
5,54
|
| 29/05/2026 |
2.598.426 |
-2,09%
|
5,9356
|
5,865
|
5,985
|
5,87
|
| 28/05/2026 |
4.102.834 |
3,63%
|
5,66
|
5,66
|
6,10
|
5,99
|
| 27/05/2026 |
5.337.011 |
2,12%
|
5,69
|
5,69
|
5,935
|
5,78
|
| 26/05/2026 |
3.278.506 |
2,91%
|
5,51
|
5,42
|
5,72
|
5,66
|
| 22/05/2026 |
3.316.979 |
3,38%
|
5,31
|
5,31
|
5,56
|
5,50
|
| 21/05/2026 |
3.849.235 |
3,30%
|
5,10
|
5,045
|
5,355
|
5,32
|
| 20/05/2026 |
4.906.178 |
0,20%
|
5,12
|
5,02
|
5,18
|
5,15
|
| 19/05/2026 |
5.602.264 |
2,59%
|
5,02
|
4,88
|
5,2799
|
5,14
|
| 18/05/2026 |
3.990.589 |
-1,95%
|
5,1086
|
4,96
|
5,14
|
5,02
|
| 15/05/2026 |
3.876.484 |
1,86%
|
5,099
|
5,05
|
5,255
|
5,12
|
| 14/05/2026 |
5.398.853 |
-0,20%
|
5,0918
|
4,995
|
5,20
|
5,10
|
| 13/05/2026 |
7.408.652 |
1,39%
|
4,91
|
4,85
|
5,26
|
5,11
|
| 12/05/2026 |
15.914.806 |
-17,08%
|
5,2997
|
4,81
|
5,30
|
5,03
|
| 11/05/2026 |
6.144.757 |
-6,36%
|
6,45
|
6,01
|
6,45
|
6,06
|
| 08/05/2026 |
3.402.891 |
0,55%
|
6,46
|
6,255
|
6,53
|
6,43
|
| 07/05/2026 |
3.576.148 |
-1,08%
|
6,45
|
6,38
|
6,63
|
6,39
|
| 06/05/2026 |
2.518.710 |
3,11%
|
6,42
|
6,36
|
6,53
|
6,46
|
| 05/05/2026 |
2.800.182 |
3,13%
|
6,1683
|
6,145
|
6,31
|
6,27
|
| 04/05/2026 |
3.013.099 |
-3,10%
|
6,2898
|
6,08
|
6,35
|
6,08
|
| 01/05/2026 |
2.702.934 |
0,00%
|
6,34
|
6,255
|
6,40
|
6,29
|
| 30/04/2026 |
5.452.014 |
1,95%
|
6,14
|
6,14
|
6,495
|
6,29
|
| 29/04/2026 |
3.370.526 |
-3,59%
|
6,40
|
6,095
|
6,455
|
6,17
|
