Under Armour Inc Class A (UAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.194.224	1,24%	8,63	8,74	9,05	9,00
27/02/2024	2.709.023	4,22%	8,63	8,61	8,91	8,89
26/02/2024	3.167.031	1,19%	8,42	8,34	8,57	8,53
23/02/2024	2.511.061	0,36%	8,42	8,34	8,53	8,43
22/02/2024	2.766.800	1,57%	8,14	8,22	8,43	8,40
21/02/2024	2.954.897	0,74%	8,14	8,09	8,38	8,20
20/02/2024	2.420.775	0,87%	7,96	7,90	8,15	8,14
19/02/2024	982.415	0,00%	8,13	8,065	8,22	8,07
16/02/2024	982.415	-3,01%	8,13	8,065	8,22	8,07
15/02/2024	2.868.987	-0,72%	8,33	8,255	8,435	8,26
14/02/2024	2.750.452	4,26%	8,11	7,965	8,35	8,32
13/02/2024	3.804.802	-4,32%	8,02	7,82	8,08	7,98
12/02/2024	4.002.773	3,09%	8,15	8,10	8,395	8,34
09/02/2024	7.160.919	4,93%	8,20	7,655	8,20	8,09
08/02/2024	9.955.354	0,00%	8,20	7,615	8,25	7,70
07/02/2024	4.570.932	-2,41%	7,88	7,67	7,88	7,70
06/02/2024	3.240.175	2,60%	7,62	7,605	7,93	7,89
05/02/2024	3.737.137	-0,77%	7,62	7,44	7,73	7,69
02/02/2024	3.203.951	-0,90%	7,73	7,56	7,82	7,75
01/02/2024	4.046.745	2,63%	7,93	7,505	7,83	7,82
31/01/2024	4.626.788	-3,67%	7,93	7,585	7,91	7,62
30/01/2024	2.996.656	1,67%	7,79	7,73	8,00	7,91
29/01/2024	3.033.279	1,30%	7,71	7,58	7,80	7,78
26/01/2024	2.373.530	1,19%	7,66	7,62	7,755	7,68
25/01/2024	2.945.312	1,07%	7,91	7,53	7,74	7,59
24/01/2024	3.767.612	-3,37%	7,825	7,485	7,86	7,5175
23/01/2024	2.992.448	0,97%	7,825	7,6205	7,905	7,785
22/01/2024	3.725.571	2,66%	7,51	7,495	7,73	7,71
19/01/2024	3.072.713	0,13%	7,54	7,275	7,55	7,51
18/01/2024	3.167.286	1,08%	7,52	7,40	7,54	7,50
17/01/2024	3.431.281	0,14%	7,28	7,19	7,44	7,42
16/01/2024	6.608.689	-6,44%	8,24	7,35	7,78	7,41
15/01/2024	3.937.660	-3,18%	8,24	7,905	8,375	7,92
12/01/2024	3.937.660	-3,18%	8,24	7,905	8,375	7,92
11/01/2024	2.407.794	-2,27%	8,31	8,03	8,33	8,18
10/01/2024	3.080.193	0,12%	8,36	8,215	8,46	8,35
09/01/2024	2.776.127	1,71%	8,12	8,09	8,35	8,34
08/01/2024	3.156.523	3,80%	7,96	7,90	8,23	8,20
05/01/2024	3.388.651	-0,50%	7,90	7,86	8,06	7,90
04/01/2024	2.991.428	-2,93%	8,10	7,92	8,10	7,94
03/01/2024	2.977.477	-5,76%	8,91	8,155	8,525	8,18
02/01/2024	2.099.959	-1,25%	8,91	8,605	8,82	8,68
29/12/2023	1.726.675	-1,79%	8,91	8,755	8,99	8,79
28/12/2023	1.771.403	1,24%	8,82	8,775	8,95	8,95
27/12/2023	1.961.509	0,23%	8,82	8,775	8,86	8,84
26/12/2023	2.767.026	-1,67%	8,99	8,76	9,02	8,82
22/12/2023	4.288.263	-3,34%	9,325	8,635	9,095	8,97
21/12/2023	2.286.361	0,76%	9,325	9,205	9,405	9,28
20/12/2023	2.767.813	-2,02%	9,29	9,17	9,50	9,21
19/12/2023	4.067.350	3,75%	9,17	9,11	9,44	9,40
18/12/2023	4.387.994	5,35%	8,69	8,555	9,08	9,06
15/12/2023	3.607.737	0,56%	8,23	8,37	8,635	8,6283
14/12/2023	3.573.952	-0,46%	8,23	8,53	8,8917	8,58
13/12/2023	4.043.984	4,74%	8,23	8,19	8,66	8,62
12/12/2023	3.325.836	-3,29%	8,48	8,19	8,48	8,23
11/12/2023	3.546.394	0,59%	8,48	8,46	8,735	8,51
08/12/2023	1.728.141	0,12%	8,45	8,4006	8,575	8,46
07/12/2023	2.642.713	0,84%	8,36	8,295	8,48	8,45
06/12/2023	2.033.805	1,58%	8,335	8,295	8,52	8,38
05/12/2023	3.583.323	-3,51%	8,57	8,16	8,50	8,25
04/12/2023	2.130.394	-0,58%	8,57	8,50	8,7297	8,55
01/12/2023	3.360.901	5,65%	8,11	8,09	8,62	8,60
30/11/2023	2.967.659	-0,61%	8,22	8,054	8,25	8,14
29/11/2023	2.991.476	1,87%	8,13	8,11	8,317	8,19
28/11/2023	3.651.215	1,13%	7,93	7,7601	8,10	8,04
27/11/2023	4.583.203	3,52%	7,69	7,605	8,05	7,95
24/11/2023	1.858.661	0,39%	7,69	7,58	7,75	7,69
23/11/2023	2.369.450	0,26%	7,66	7,60	7,74	7,60
22/11/2023	2.356.573	1,06%	7,66	7,60	7,74	7,66
21/11/2023	2.215.372	-1,43%	7,63	7,555	7,70	7,58
20/11/2023	2.704.222	0,13%	7,70	7,60	7,7899	7,69
17/11/2023	2.497.782	0,92%	7,72	7,635	7,745	7,68
16/11/2023	2.715.566	-3,43%	7,83	7,58	7,81	7,61
15/11/2023	5.708.503	3,96%	7,66	7,66	8,00	7,88
14/11/2023	4.830.572	8,60%	7,285	7,285	7,71	7,58
13/11/2023	3.751.307	-5,42%	7,28	6,94	7,33	6,98
10/11/2023	4.347.744	2,79%	7,48	7,13	7,41	7,38
09/11/2023	3.772.685	-3,24%	7,48	7,18	7,55	7,18
08/11/2023	7.025.065	2,91%	7,05	6,91	7,695	7,42
07/11/2023	5.188.790	1,55%	7,28	7,03	7,33	7,21
06/11/2023	2.797.760	-2,20%	7,18	7,09	7,295	7,10
03/11/2023	2.433.161	3,57%	7,18	7,16	7,33	7,26
02/11/2023	3.097.372	3,55%	6,85	6,57	7,02	7,01
01/11/2023	2.618.340	-1,17%	6,86	6,57	6,87	6,77
31/10/2023	2.440.924	1,33%	6,75	6,7188	6,915	6,85
30/10/2023	4.011.337	2,89%	6,65	6,60	6,805	6,76
27/10/2023	7.111.477	-9,14%	7,29	6,61	7,32	6,615
26/10/2023	1.693.935	0,00%	7,28	7,17	7,38	7,28
25/10/2023	1.652.521	0,69%	7,28	7,14	7,39	7,28
24/10/2023	2.528.785	0,56%	7,28	7,14	7,345	7,23
23/10/2023	3.306.707	-1,17%	7,28	7,10	7,325	7,195
20/10/2023	2.436.619	-1,36%	7,36	7,25	7,435	7,28
19/10/2023	3.214.801	0,96%	7,315	7,25	7,57	7,38
18/10/2023	2.274.084	-0,95%	7,315	7,25	7,3983	7,31
17/10/2023	5.103.477	5,43%	6,93	6,93	7,55	7,38
16/10/2023	4.151.105	5,90%	6,70	6,67	7,03	7,00
13/10/2023	1.785.845	-0,15%	6,72	6,53	6,60	6,61
12/10/2023	2.588.825	-1,78%	6,72	6,545	6,725	6,62
11/10/2023	3.172.620	1,66%	6,64	6,63	6,74	6,74
10/10/2023	3.352.416	-1,49%	6,78	6,57	6,8575	6,63