Under Armour Inc Class A (UAA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
4.397.382 |
-0,51%
|
4,90
|
4,82
|
4,93
|
4,86
|
| 15/09/2025 |
5.178.214 |
0,93%
|
4,8499
|
4,76
|
4,975
|
4,88
|
| 12/09/2025 |
9.580.393 |
-3,38%
|
5,0299
|
4,78
|
5,03
|
4,85
|
| 11/09/2025 |
4.013.062 |
0,70%
|
5,01
|
4,97
|
5,05
|
5,03
|
| 10/09/2025 |
5.698.023 |
-0,50%
|
5,06
|
4,9112
|
5,06
|
5,00
|
| 09/09/2025 |
3.572.538 |
-1,18%
|
5,11
|
5,01
|
5,125
|
5,04
|
| 08/09/2025 |
4.843.658 |
-1,17%
|
5,14
|
4,99
|
5,14
|
5,10
|
| 05/09/2025 |
4.704.480 |
-2,28%
|
5,23
|
5,10
|
5,30
|
5,14
|
| 04/09/2025 |
7.245.143 |
3,95%
|
5,0797
|
5,04
|
5,31
|
5,26
|
| 03/09/2025 |
4.871.439 |
0,60%
|
5,0397
|
5,00
|
5,09
|
5,06
|
| 02/09/2025 |
6.063.481 |
0,60%
|
4,93
|
4,93
|
5,07
|
5,03
|
| 29/08/2025 |
4.559.708 |
-0,40%
|
5,02
|
4,96
|
5,0789
|
5,00
|
| 28/08/2025 |
5.162.729 |
-0,30%
|
5,0703
|
5,00
|
5,12
|
5,02
|
| 27/08/2025 |
6.340.281 |
1,00%
|
5,00
|
5,00
|
5,135
|
5,04
|
| 26/08/2025 |
6.346.397 |
-1,68%
|
5,0899
|
4,95
|
5,1258
|
4,99
|
| 25/08/2025 |
8.615.456 |
-1,65%
|
5,13
|
5,00
|
5,18
|
5,07
|
| 22/08/2025 |
5.438.238 |
1,49%
|
5,07
|
5,04
|
5,19
|
5,14
|
| 21/08/2025 |
7.805.305 |
-1,56%
|
5,1198
|
4,94
|
5,1199
|
5,05
|
| 20/08/2025 |
6.594.512 |
0,89%
|
5,13
|
5,10
|
5,2953
|
5,13
|
| 19/08/2025 |
7.715.889 |
-1,74%
|
5,30
|
5,045
|
5,37
|
5,08
|
| 18/08/2025 |
8.791.287 |
0,00%
|
5,18
|
5,14
|
5,31
|
5,17
|
| 15/08/2025 |
15.960.219 |
5,08%
|
4,99
|
4,99
|
5,335
|
5,17
|
| 14/08/2025 |
10.491.455 |
-2,77%
|
5,03
|
4,85
|
5,05
|
4,92
|
| 13/08/2025 |
13.426.911 |
0,60%
|
5,08
|
5,00
|
5,15
|
5,06
|
| 12/08/2025 |
11.773.841 |
-1,86%
|
5,22
|
4,99
|
5,22
|
5,03
|
| 11/08/2025 |
11.422.536 |
-5,88%
|
5,61
|
5,09
|
5,63
|
5,12
|
| 08/08/2025 |
33.869.996 |
-18,08%
|
5,28
|
5,12
|
5,645
|
5,44
|
| 07/08/2025 |
5.662.500 |
-1,34%
|
6,78
|
6,595
|
6,861
|
6,64
|
| 06/08/2025 |
2.190.745 |
0,30%
|
6,7394
|
6,675
|
6,80
|
6,73
|
| 05/08/2025 |
2.995.780 |
-0,45%
|
6,77
|
6,6701
|
6,825
|
6,71
|
| 04/08/2025 |
2.963.642 |
2,66%
|
6,621
|
6,601
|
6,83
|
6,74
|
| 01/08/2025 |
4.623.323 |
-1,05%
|
6,47
|
6,435
|
6,575
|
6,57
|
| 31/07/2025 |
3.360.542 |
-1,70%
|
6,73
|
6,61
|
6,795
|
6,64
|
| 30/07/2025 |
3.098.881 |
-1,82%
|
6,9195
|
6,68
|
6,96
|
6,76
|
| 29/07/2025 |
4.226.312 |
-3,91%
|
7,43
|
6,83
|
7,47
|
6,88
|
| 28/07/2025 |
5.646.919 |
-2,72%
|
7,43
|
7,125
|
7,47
|
7,16
|
| 25/07/2025 |
6.566.438 |
2,65%
|
7,29
|
7,045
|
7,57
|
7,36
|
| 24/07/2025 |
10.430.854 |
-2,71%
|
7,26
|
7,17
|
7,57
|
7,17
|
| 23/07/2025 |
3.973.866 |
2,36%
|
7,02
|
7,01
|
7,49
|
7,37
|
| 22/07/2025 |
4.248.626 |
3,22%
|
6,99
|
6,95
|
7,245
|
7,20
|
| 21/07/2025 |
5.455.894 |
1,75%
|
6,94
|
6,94
|
7,245
|
6,98
|
| 18/07/2025 |
3.526.473 |
0,29%
|
6,90
|
6,73
|
6,97
|
6,86
|
| 17/07/2025 |
3.986.859 |
2,24%
|
6,86
|
6,59
|
6,8865
|
6,84
|
| 16/07/2025 |
4.712.001 |
-2,05%
|
6,89
|
6,59
|
7,10
|
6,69
|
| 15/07/2025 |
4.986.629 |
-2,29%
|
6,82
|
6,735
|
7,095
|
6,83
|
| 14/07/2025 |
5.913.705 |
2,04%
|
6,82
|
6,735
|
7,03
|
6,99
|
| 11/07/2025 |
11.463.111 |
-3,25%
|
6,97
|
6,83
|
7,335
|
6,85
|
| 10/07/2025 |
17.450.738 |
2,17%
|
7,04
|
6,88
|
7,335
|
7,08
|
| 09/07/2025 |
4.987.937 |
-1,00%
|
6,985
|
6,85
|
7,09
|
6,93
|
| 08/07/2025 |
5.903.799 |
0,29%
|
7,06
|
6,85
|
7,18
|
7,00
|
| 07/07/2025 |
4.306.015 |
-1,83%
|
7,10
|
6,915
|
7,18
|
6,98
|
| 04/07/2025 |
3.174.714 |
-2,63%
|
7,16
|
7,03
|
7,265
|
7,11
|
| 03/07/2025 |
3.174.483 |
-1,80%
|
7,09
|
7,02
|
7,415
|
7,105
|
| 02/07/2025 |
6.298.586 |
1,83%
|
6,82
|
6,80
|
7,415
|
7,22
|
| 01/07/2025 |
5.979.118 |
3,81%
|
6,8096
|
6,80
|
7,3552
|
7,09
|
| 30/06/2025 |
4.066.062 |
-0,87%
|
6,92
|
6,815
|
6,97
|
6,83
|
| 27/06/2025 |
5.410.870 |
0,95%
|
6,685
|
6,65
|
7,09
|
6,89
|
| 26/06/2025 |
4.084.743 |
1,90%
|
6,94
|
6,65
|
6,95
|
6,83
|
| 25/06/2025 |
4.551.938 |
-3,04%
|
6,90
|
6,66
|
7,01
|
6,70
|
| 24/06/2025 |
5.663.998 |
0,58%
|
6,93
|
6,67
|
7,01
|
6,91
|
| 23/06/2025 |
7.847.010 |
-2,28%
|
6,94
|
6,67
|
6,95
|
6,87
|
| 20/06/2025 |
9.803.880 |
13,94%
|
6,25
|
6,15
|
7,07
|
7,03
|
| 18/06/2025 |
3.847.872 |
-2,53%
|
6,56
|
6,15
|
6,58
|
6,17
|
| 17/06/2025 |
5.169.301 |
-4,67%
|
6,67
|
6,315
|
6,72
|
6,33
|
| 16/06/2025 |
6.681.011 |
0,61%
|
6,69
|
6,46
|
6,72
|
6,64
|
| 13/06/2025 |
3.942.841 |
-3,51%
|
6,92
|
6,495
|
6,94
|
6,60
|
| 12/06/2025 |
4.078.438 |
-2,43%
|
7,00
|
6,79
|
7,075
|
6,84
|
| 11/06/2025 |
3.805.978 |
1,30%
|
6,83
|
6,8129
|
7,17
|
7,01
|
| 10/06/2025 |
5.450.048 |
2,52%
|
6,85
|
6,62
|
7,17
|
6,92
|
| 09/06/2025 |
3.223.844 |
0,15%
|
6,78
|
6,62
|
6,87
|
6,75
|
| 06/06/2025 |
3.464.616 |
2,59%
|
6,59
|
6,485
|
6,89
|
6,74
|
| 05/06/2025 |
3.712.558 |
-0,46%
|
6,565
|
6,485
|
6,66
|
6,57
|
| 04/06/2025 |
3.767.910 |
0,92%
|
6,49
|
6,40
|
6,66
|
6,60
|
| 03/06/2025 |
5.251.618 |
0,46%
|
6,53
|
6,41
|
6,705
|
6,54
|
| 02/06/2025 |
3.280.110 |
-2,98%
|
6,68
|
6,49
|
6,73
|
6,51
|
| 30/05/2025 |
5.336.866 |
-0,22%
|
6,93
|
6,57
|
6,95
|
6,71
|
| 29/05/2025 |
6.605.259 |
-3,59%
|
6,94
|
6,65
|
7,06
|
6,72
|
| 28/05/2025 |
7.594.127 |
0,14%
|
6,94
|
6,70
|
7,01
|
6,97
|
| 27/05/2025 |
9.457.864 |
4,04%
|
6,83
|
6,70
|
6,97
|
6,96
|
| 23/05/2025 |
13.190.255 |
2,61%
|
6,45
|
6,26
|
6,83
|
6,69
|
| 22/05/2025 |
7.953.852 |
0,00%
|
6,50
|
6,38
|
6,795
|
6,52
|
| 21/05/2025 |
8.115.643 |
-2,25%
|
6,55
|
6,41
|
6,795
|
6,52
|
| 20/05/2025 |
7.983.365 |
1,83%
|
6,5505
|
6,442
|
6,725
|
6,67
|
| 19/05/2025 |
6.817.403 |
-2,39%
|
6,58
|
6,442
|
6,64
|
6,55
|
| 16/05/2025 |
10.090.626 |
2,60%
|
6,24
|
6,24
|
6,81
|
6,71
|
| 15/05/2025 |
8.955.184 |
4,31%
|
6,21
|
6,01
|
6,58
|
6,54
|
| 14/05/2025 |
22.464.521 |
0,00%
|
6,44
|
6,01
|
6,55
|
6,27
|
| 13/05/2025 |
12.472.689 |
0,97%
|
6,34
|
6,06
|
6,6198
|
6,27
|
| 12/05/2025 |
16.298.638 |
6,34%
|
6,25
|
6,065
|
6,6198
|
6,21
|
| 09/05/2025 |
9.542.464 |
-1,68%
|
5,89
|
5,805
|
6,05
|
5,84
|
| 08/05/2025 |
10.291.899 |
3,85%
|
5,705
|
5,61
|
6,05
|
5,94
|
| 07/05/2025 |
7.899.689 |
0,35%
|
5,80
|
5,61
|
5,91
|
5,72
|
| 06/05/2025 |
6.823.234 |
-3,39%
|
5,94
|
5,655
|
6,10
|
5,70
|
| 05/05/2025 |
9.098.340 |
-1,50%
|
5,98
|
5,895
|
6,10
|
5,90
|
| 02/05/2025 |
4.831.012 |
3,28%
|
5,75
|
5,715
|
6,005
|
5,99
|
| 01/05/2025 |
6.773.638 |
1,40%
|
5,63
|
5,50
|
5,90
|
5,80
|
| 30/04/2025 |
8.569.638 |
-1,64%
|
5,73
|
5,50
|
5,86
|
5,72
|
| 29/04/2025 |
8.434.261 |
0,35%
|
5,70
|
5,66
|
5,87
|
5,81
|
| 28/04/2025 |
7.701.726 |
1,40%
|
5,71
|
5,695
|
5,87
|
5,79
|
| 25/04/2025 |
8.918.061 |
-1,55%
|
5,92
|
5,655
|
5,95
|
5,71
|
