Under Armour Inc Class A (UAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.822.848	2,31%	9,76	9,72	10,18	10,19
29/12/2022	2.641.892	3,75%	9,68	9,6601	9,985	9,96
28/12/2022	2.409.573	-3,71%	9,96	9,56	10,00	9,60
27/12/2022	3.036.824	2,05%	9,75	9,61	10,10	9,97
23/12/2022	770.153	0,33%	9,62	9,545	9,71	9,702
22/12/2022	3.964.273	-2,32%	9,74	9,41	9,79	9,67
21/12/2022	3.556.471	5,26%	9,73	9,73	10,05	9,905
20/12/2022	3.489.875	-1,36%	9,48	9,40	9,64	9,41
19/12/2022	3.600.677	-6,01%	10,05	9,44	10,10	9,54
16/12/2022	3.769.686	1,10%	9,91	9,91	10,215	10,15
15/12/2022	4.720.288	-4,11%	10,25	9,85	10,255	10,04
14/12/2022	2.912.016	-0,66%	10,55	10,295	10,68	10,47
13/12/2022	3.660.967	0,48%	10,75	10,32	10,87	10,54
12/12/2022	5.654.587	10,07%	9,82	9,76	10,595	10,49
09/12/2022	3.090.929	-1,35%	9,40	9,37	9,685	9,47
08/12/2022	2.206.719	1,80%	9,53	9,40	9,60	9,60
07/12/2022	2.579.355	-0,84%	9,425	9,25	9,495	9,43
06/12/2022	9.621.607	-1,45%	9,68	9,38	9,80	9,51
05/12/2022	12.556.796	-4,93%	9,95	9,575	10,04	9,65
02/12/2022	12.183.509	1,60%	9,785	9,75	10,225	10,14
01/12/2022	10.524.977	-0,20%	9,99	9,94	10,19	9,98
30/11/2022	21.048.924	1,63%	9,45	9,54	9,99	10,00
29/11/2022	13.562.314	4,79%	9,45	9,42	9,95	9,84
28/11/2022	15.303.006	-2,77%	9,60	9,37	9,69	9,4025
25/11/2022	4.161.101	-0,36%	9,60	9,52	9,66	9,615
24/11/2022	10.142.884	2,01%	9,44	9,40	9,65	9,65
23/11/2022	10.142.884	2,01%	9,44	9,40	9,65	9,65
22/11/2022	16.028.484	4,30%	9,42	9,20	9,60	9,46
21/11/2022	13.064.332	-4,83%	9,42	9,015	9,47	9,07
18/11/2022	11.590.991	0,85%	9,38	9,35	9,735	9,53
17/11/2022	12.771.714	0,85%	9,38	9,2267	9,51	9,45
16/11/2022	15.291.011	-0,52%	9,38	9,20	9,55	9,51
15/11/2022	17.699.178	4,85%	8,71	9,31	9,76	9,625
14/11/2022	4.936.378	-1,08%	8,71	8,9609	9,32	9,18
11/11/2022	5.464.753	8,44%	8,71	8,71	9,45	9,38
10/11/2022	5.071.870	12,12%	8,00	8,135	8,655	8,65
09/11/2022	4.875.929	-4,29%	8,00	7,70	8,299	7,705
08/11/2022	4.067.012	-2,06%	7,51	7,9494	8,33	8,09
07/11/2022	4.512.294	0,92%	7,51	8,025	8,42	8,275
04/11/2022	5.591.811	4,34%	7,51	8,1209	8,495	8,29
03/11/2022	10.656.513	12,06%	7,51	7,46	8,31	7,945
02/11/2022	5.634.725	-7,32%	7,22	7,09	7,63	7,09
01/11/2022	4.888.389	1,14%	7,22	7,305	7,725	7,535
31/10/2022	4.296.963	0,88%	7,22	7,21	7,48	7,455
28/10/2022	2.091.579	1,95%	7,13	7,03	7,35	7,33
27/10/2022	3.150.713	-1,11%	7,29	7,135	7,385	7,16
26/10/2022	3.628.940	-2,21%	7,29	7,18	7,50	7,2075
25/10/2022	3.906.079	2,51%	6,545	7,16	7,40	7,35
24/10/2022	4.456.280	4,91%	6,545	6,765	7,20	7,165
21/10/2022	3.631.917	2,33%	6,545	6,49	6,83	6,815
20/10/2022	6.220.457	-4,04%	6,95	6,63	7,16	6,631
19/10/2022	4.037.313	-4,41%	7,31	6,74	7,17	6,93
18/10/2022	3.639.789	-0,69%	7,31	7,11	7,53	7,17
17/10/2022	3.318.390	2,79%	7,31	7,135	7,29	7,175
14/10/2022	3.288.887	-2,59%	7,31	6,93	7,395	7,0185
13/10/2022	2.779.889	1,19%	6,97	6,71	7,325	7,205
12/10/2022	3.017.598	-3,43%	6,97	7,03	7,18	7,04
11/10/2022	2.719.157	1,71%	6,97	6,90	7,3185	7,12
10/10/2022	3.170.025	-2,19%	7,18	6,83	7,18	6,91
07/10/2022	4.275.544	-3,15%	7,16	6,97	7,20	7,07
06/10/2022	5.736.366	-4,40%	7,55	7,26	7,565	7,285
05/10/2022	2.808.370	1,43%	7,21	7,16	7,53	7,475
04/10/2022	3.073.393	3,94%	7,25	7,14	7,39	7,39
03/10/2022	3.669.508	5,41%	6,85	6,625	7,125	7,01
30/09/2022	9.697.083	-8,13%	6,77	6,385	7,07	6,78
29/09/2022	4.754.266	-6,94%	7,79	7,28	7,79	7,37
28/09/2022	4.370.274	2,19%	7,79	7,77	8,105	7,92
27/09/2022	4.426.053	2,10%	7,71	7,515	7,7899	7,77
26/09/2022	1.894.768	-0,26%	7,59	7,5228	7,75	7,58
23/09/2022	2.176.767	-2,06%	7,59	7,44	7,725	7,595
22/09/2022	2.190.550	-3,55%	8,03	7,7425	8,08	7,755
21/09/2022	1.412.617	-2,42%	8,32	8,04	8,38	8,07
20/09/2022	1.702.247	-3,73%	8,24	8,205	8,515	8,265
19/09/2022	2.544.349	2,75%	8,24	8,23	8,59	8,585
16/09/2022	2.432.845	-0,95%	8,27	8,15	8,41	8,355
15/09/2022	2.313.283	-2,71%	8,595	8,39	8,87	8,435
14/09/2022	4.406.330	1,05%	8,57	8,52	8,78	8,68
13/09/2022	3.246.869	-6,42%	8,77	8,55	8,865	8,595
12/09/2022	2.566.581	1,89%	8,96	9,1002	9,31	9,18
09/09/2022	1.622.237	1,24%	8,96	8,915	9,075	9,01
08/09/2022	2.144.755	1,85%	8,50	8,39	8,83	8,80
07/09/2022	1.646.142	3,47%	8,25	8,20	8,675	8,64
06/09/2022	2.399.985	2,04%	8,33	8,025	8,345	8,25
05/09/2022	1.895.447	2,04%	8,31	8,18	8,55	8,50
02/09/2022	1.895.447	2,04%	8,31	8,18	8,55	8,50
01/09/2022	2.301.015	-1,13%	8,31	8,12	8,37	8,33
31/08/2022	1.666.980	-3,10%	8,74	8,42	8,78	8,421
30/08/2022	1.370.400	1,76%	8,63	8,555	8,76	8,69
29/08/2022	1.958.102	-2,41%	8,66	8,54	8,785	8,51
26/08/2022	3.293.893	-4,79%	9,23	8,62	9,28	8,74
25/08/2022	3.059.345	2,00%	8,98	8,945	9,36	9,19
24/08/2022	1.812.505	0,39%	9,01	8,877	9,145	9,025
23/08/2022	2.549.790	1,54%	9,11	8,94	9,17	8,991
22/08/2022	2.756.728	-4,65%	9,11	8,81	9,04	8,82
19/08/2022	1.863.674	-5,18%	9,86	9,19	9,68	9,24
18/08/2022	2.354.196	-1,96%	9,86	9,65	9,89	9,745
17/08/2022	2.656.351	-2,83%	9,99	9,79	10,1155	9,95
16/08/2022	4.631.868	0,64%	10,16	10,11	10,465	10,235
15/08/2022	2.608.633	1,30%	9,96	9,88	10,18	10,16
12/08/2022	1.873.576	1,83%	9,98	9,78	10,04	10,03