Under Armour Inc Class A (UAA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
3.519.268 |
-0,44%
|
4,5912
|
4,5146
|
4,625
|
4,56
|
| 01/12/2025 |
4.009.915 |
-0,76%
|
4,5712
|
4,532
|
4,70
|
4,58
|
| 28/11/2025 |
1.904.693 |
-0,57%
|
4,6212
|
4,56
|
4,66
|
4,62
|
| 26/11/2025 |
3.682.543 |
2,67%
|
4,51
|
4,45
|
4,69
|
4,62
|
| 25/11/2025 |
5.255.296 |
2,27%
|
4,4188
|
4,4088
|
4,59
|
4,50
|
| 24/11/2025 |
5.526.940 |
2,80%
|
4,3088
|
4,225
|
4,44
|
4,40
|
| 21/11/2025 |
5.491.253 |
2,76%
|
4,20
|
4,18
|
4,36
|
4,28
|
| 20/11/2025 |
5.000.733 |
-1,42%
|
4,2743
|
4,13
|
4,305
|
4,17
|
| 19/11/2025 |
3.761.535 |
-1,05%
|
4,2995
|
4,2061
|
4,35
|
4,23
|
| 18/11/2025 |
4.226.460 |
0,12%
|
4,25
|
4,17
|
4,30
|
4,27
|
| 17/11/2025 |
6.398.249 |
-6,07%
|
4,51
|
4,225
|
4,51
|
4,26
|
| 14/11/2025 |
5.649.808 |
-2,79%
|
4,59
|
4,5148
|
4,63
|
4,53
|
| 13/11/2025 |
3.523.885 |
-3,12%
|
4,80
|
4,66
|
4,86
|
4,66
|
| 12/11/2025 |
5.369.278 |
3,89%
|
4,675
|
4,66
|
4,825
|
4,81
|
| 11/11/2025 |
4.820.136 |
3,35%
|
4,49
|
4,49
|
4,7281
|
4,63
|
| 10/11/2025 |
5.426.840 |
-3,86%
|
4,69
|
4,43
|
4,71
|
4,48
|
| 07/11/2025 |
7.130.007 |
2,64%
|
4,50
|
4,50
|
4,69
|
4,66
|
| 06/11/2025 |
8.923.952 |
-1,30%
|
4,43
|
4,35
|
4,69
|
4,55
|
| 05/11/2025 |
7.609.129 |
1,90%
|
4,4803
|
4,43
|
4,655
|
4,61
|
| 04/11/2025 |
4.402.492 |
-1,86%
|
4,5299
|
4,44
|
4,5299
|
4,48
|
| 03/11/2025 |
4.411.774 |
-0,87%
|
4,62
|
4,52
|
4,6298
|
4,57
|
| 31/10/2025 |
5.229.064 |
1,21%
|
4,56
|
4,45
|
4,615
|
4,61
|
| 30/10/2025 |
6.253.097 |
-1,30%
|
4,63
|
4,47
|
4,63
|
4,55
|
| 29/10/2025 |
6.238.970 |
-2,12%
|
4,7397
|
4,61
|
4,76
|
4,62
|
| 28/10/2025 |
5.293.190 |
-2,68%
|
4,8587
|
4,71
|
4,86
|
4,72
|
| 27/10/2025 |
5.017.599 |
0,83%
|
4,86
|
4,82
|
4,935
|
4,85
|
| 24/10/2025 |
4.959.406 |
-0,83%
|
4,88
|
4,80
|
4,91
|
4,81
|
| 23/10/2025 |
4.302.735 |
1,46%
|
4,78
|
4,765
|
4,87
|
4,85
|
| 22/10/2025 |
5.125.857 |
-0,21%
|
4,78
|
4,74
|
4,815
|
4,78
|
| 21/10/2025 |
4.810.799 |
1,27%
|
4,76
|
4,725
|
4,888
|
4,79
|
| 20/10/2025 |
3.697.780 |
-1,05%
|
4,7999
|
4,73
|
4,885
|
4,73
|
| 17/10/2025 |
3.303.713 |
0,42%
|
4,74
|
4,74
|
4,82
|
4,78
|
| 16/10/2025 |
3.243.389 |
-0,83%
|
4,8297
|
4,76
|
4,845
|
4,76
|
| 15/10/2025 |
3.246.560 |
-1,74%
|
4,92
|
4,80
|
4,955
|
4,80
|
| 14/10/2025 |
3.700.326 |
1,14%
|
4,80
|
4,75
|
4,94
|
4,89
|
| 13/10/2025 |
4.288.273 |
1,90%
|
4,8095
|
4,77
|
4,895
|
4,84
|
| 10/10/2025 |
4.981.711 |
-0,94%
|
4,8199
|
4,72
|
4,86
|
4,75
|
| 09/10/2025 |
4.653.918 |
-2,83%
|
4,96
|
4,79
|
5,0099
|
4,81
|
| 08/10/2025 |
3.935.429 |
2,06%
|
4,88
|
4,83
|
4,96
|
4,95
|
| 07/10/2025 |
4.078.660 |
-3,00%
|
5,00
|
4,84
|
5,06
|
4,85
|
| 06/10/2025 |
3.592.004 |
-0,99%
|
5,09
|
4,97
|
5,09
|
5,00
|
| 03/10/2025 |
4.118.819 |
-0,79%
|
5,11
|
5,03
|
5,12
|
5,05
|
| 02/10/2025 |
5.358.018 |
1,19%
|
5,05
|
5,04
|
5,15
|
5,09
|
| 01/10/2025 |
5.072.631 |
0,80%
|
5,0012
|
4,985
|
5,11
|
5,03
|
| 30/09/2025 |
3.828.697 |
-0,10%
|
5,0399
|
4,90
|
5,04
|
4,99
|
| 29/09/2025 |
4.410.991 |
0,56%
|
5,06
|
4,94
|
5,06
|
5,00
|
| 26/09/2025 |
6.805.608 |
4,30%
|
4,82
|
4,77
|
5,01
|
4,97
|
| 25/09/2025 |
5.507.657 |
-1,55%
|
4,81
|
4,72
|
4,8458
|
4,77
|
| 24/09/2025 |
3.840.519 |
1,26%
|
4,8199
|
4,78
|
4,86
|
4,84
|
| 23/09/2025 |
6.497.610 |
0,00%
|
4,81
|
4,78
|
4,96
|
4,78
|
| 22/09/2025 |
4.540.995 |
-0,73%
|
4,8402
|
4,775
|
4,89
|
4,78
|
| 19/09/2025 |
5.707.265 |
-2,12%
|
4,9798
|
4,83
|
4,98
|
4,83
|
| 18/09/2025 |
4.938.689 |
2,06%
|
4,92
|
4,89
|
5,045
|
4,95
|
| 17/09/2025 |
6.350.532 |
0,00%
|
4,88
|
4,84
|
5,025
|
4,86
|
| 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
|
