Under Armour Inc Class A (UAA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
6.240.829 |
1,69%
|
7,10
|
7,045
|
7,23
|
7,22
|
| 17/02/2025 |
1.772.616 |
0,00%
|
7,26
|
7,09
|
7,28
|
7,10
|
| 14/02/2025 |
5.770.430 |
-2,47%
|
7,25
|
7,09
|
7,29
|
7,09
|
| 13/02/2025 |
6.381.480 |
1,68%
|
7,25
|
7,17
|
7,3293
|
7,28
|
| 12/02/2025 |
4.843.547 |
-1,25%
|
7,13
|
7,03
|
7,185
|
7,14
|
| 11/02/2025 |
7.612.435 |
-0,69%
|
7,18
|
7,05
|
7,23
|
7,23
|
| 10/02/2025 |
8.047.588 |
-0,27%
|
7,355
|
7,23
|
7,48
|
7,28
|
| 07/02/2025 |
7.492.053 |
-3,95%
|
7,53
|
7,275
|
7,60
|
7,30
|
| 06/02/2025 |
13.086.561 |
-7,66%
|
8,42
|
7,56
|
8,64
|
7,60
|
| 05/02/2025 |
8.311.035 |
1,82%
|
8,26
|
8,125
|
8,31
|
8,24
|
| 04/02/2025 |
5.564.575 |
0,00%
|
8,27
|
8,11
|
8,48
|
8,25
|
| 03/02/2025 |
10.485.182 |
-1,20%
|
8,60
|
7,97
|
8,38
|
8,25
|
| 31/01/2025 |
5.453.985 |
-3,58%
|
8,32
|
8,35
|
8,63
|
8,35
|
| 30/01/2025 |
4.848.966 |
5,48%
|
8,14
|
8,045
|
8,72
|
8,66
|
| 29/01/2025 |
4.694.601 |
1,36%
|
8,14
|
8,045
|
8,34
|
8,21
|
| 28/01/2025 |
8.759.128 |
-1,94%
|
8,36
|
8,10
|
8,4689
|
8,10
|
| 27/01/2025 |
9.555.874 |
-1,90%
|
8,36
|
8,07
|
8,475
|
8,26
|
| 24/01/2025 |
5.295.991 |
-1,17%
|
8,50
|
8,34
|
8,605
|
8,42
|
| 23/01/2025 |
4.851.122 |
-1,05%
|
8,54
|
8,30
|
8,595
|
8,52
|
| 22/01/2025 |
4.712.015 |
0,82%
|
8,54
|
8,44
|
8,64
|
8,61
|
| 21/01/2025 |
6.080.885 |
4,15%
|
8,15
|
8,25
|
8,58
|
8,54
|
| 20/01/2025 |
1.590.724 |
0,00%
|
8,15
|
8,05
|
8,38
|
8,20
|
| 17/01/2025 |
4.283.174 |
1,49%
|
7,95
|
8,0496
|
8,39
|
8,195
|
| 16/01/2025 |
5.368.171 |
-0,25%
|
7,95
|
7,72
|
8,08
|
8,08
|
| 15/01/2025 |
3.898.560 |
-1,10%
|
8,435
|
8,07
|
8,53
|
8,10
|
| 14/01/2025 |
4.481.062 |
-1,33%
|
8,10
|
8,1201
|
8,445
|
8,19
|
| 13/01/2025 |
7.621.256 |
1,10%
|
8,10
|
7,93
|
8,37
|
8,30
|
| 10/01/2025 |
6.278.206 |
1,48%
|
8,34
|
7,931
|
8,23
|
8,21
|
| 09/01/2025 |
6.392.823 |
-2,74%
|
8,31
|
8,071
|
8,37
|
8,09
|
| 08/01/2025 |
6.087.240 |
-3,58%
|
8,31
|
8,071
|
8,37
|
8,16
|
| 07/01/2025 |
7.766.935 |
-0,95%
|
8,62
|
8,385
|
8,67
|
8,39
|
| 06/01/2025 |
6.857.404 |
1,32%
|
8,16
|
8,455
|
8,72
|
8,47
|
| 03/01/2025 |
4.587.538 |
3,21%
|
8,18
|
8,06
|
8,46
|
8,36
|
| 02/01/2025 |
4.197.884 |
-2,17%
|
8,41
|
8,07
|
8,46
|
8,10
|
| 31/12/2024 |
0 |
0,85%
|
8,28
|
8,175
|
8,37
|
8,28
|
| 30/12/2024 |
2.617.204 |
-2,03%
|
8,25
|
8,05
|
8,30
|
8,29
|
| 27/12/2024 |
2.653.819 |
-0,83%
|
8,41
|
8,31
|
8,515
|
8,38
|
| 26/12/2024 |
2.429.609 |
0,36%
|
8,41
|
8,38
|
8,55
|
8,45
|
| 24/12/2024 |
0 |
0,32%
|
8,43
|
8,27
|
8,45
|
8,42
|
| 23/12/2024 |
3.002.471 |
-2,20%
|
8,33
|
8,32
|
8,655
|
8,43
|
| 20/12/2024 |
3.612.082 |
2,08%
|
8,545
|
8,195
|
8,77
|
8,62
|
| 19/12/2024 |
3.886.976 |
-0,59%
|
8,545
|
8,40
|
8,6292
|
8,42
|
| 18/12/2024 |
0 |
-2,08%
|
8,31
|
8,47
|
8,85
|
8,47
|
| 17/12/2024 |
6.521.548 |
3,97%
|
8,31
|
8,30
|
8,68
|
8,65
|
| 16/12/2024 |
6.511.336 |
-5,56%
|
8,83
|
8,27
|
8,81
|
8,32
|
| 13/12/2024 |
9.482.822 |
-8,13%
|
9,62
|
8,70
|
9,62
|
8,81
|
| 12/12/2024 |
7.222.244 |
-6,89%
|
10,17
|
9,56
|
10,28
|
9,59
|
| 11/12/2024 |
6.243.310 |
2,08%
|
10,17
|
10,02
|
10,31
|
10,30
|
| 10/12/2024 |
3.965.809 |
-0,88%
|
10,18
|
10,00
|
10,30
|
10,09
|
| 09/12/2024 |
4.705.982 |
0,59%
|
10,15
|
10,15
|
10,53
|
10,18
|
| 06/12/2024 |
5.218.129 |
0,90%
|
10,22
|
10,09
|
10,42
|
10,12
|
| 05/12/2024 |
3.649.220 |
-1,38%
|
10,16
|
9,98
|
10,39
|
10,03
|
| 04/12/2024 |
4.686.333 |
-0,10%
|
10,10
|
10,01
|
10,29
|
10,17
|
| 03/12/2024 |
5.416.152 |
0,25%
|
10,10
|
9,93
|
10,34
|
10,18
|
| 02/12/2024 |
4.406.789 |
4,63%
|
9,70
|
9,66
|
10,30
|
10,16
|
| 29/11/2024 |
1.692.067 |
0,21%
|
9,78
|
9,61
|
9,93
|
9,71
|
| 27/11/2024 |
3.287.090 |
0,10%
|
9,73
|
9,42
|
9,93
|
9,70
|
| 26/11/2024 |
4.688.962 |
-1,12%
|
9,77
|
9,42
|
9,90
|
9,69
|
| 25/11/2024 |
5.433.920 |
2,96%
|
9,6899
|
9,62
|
9,90
|
9,80
|
| 22/11/2024 |
3.682.230 |
3,03%
|
9,3283
|
9,00
|
9,72
|
9,52
|
| 21/11/2024 |
4.743.369 |
1,32%
|
9,265
|
8,96
|
9,32
|
9,24
|
| 20/11/2024 |
5.563.150 |
-2,88%
|
9,57
|
8,96
|
9,61
|
9,12
|
| 19/11/2024 |
5.977.089 |
-4,24%
|
9,92
|
9,31
|
9,95
|
9,39
|
| 18/11/2024 |
6.189.341 |
-1,41%
|
9,99
|
9,565
|
10,00
|
9,80
|
| 15/11/2024 |
6.072.072 |
0,91%
|
9,82
|
9,59
|
10,15
|
9,94
|
| 14/11/2024 |
6.531.187 |
0,51%
|
9,63
|
9,58
|
10,15
|
9,85
|
| 13/11/2024 |
8.987.271 |
2,40%
|
9,60
|
9,38
|
9,985
|
9,80
|
| 12/11/2024 |
8.472.365 |
-0,10%
|
9,50
|
9,38
|
9,865
|
9,57
|
| 11/11/2024 |
5.773.063 |
-1,03%
|
9,88
|
9,39
|
9,88
|
9,58
|
| 08/11/2024 |
9.832.694 |
-13,03%
|
10,41
|
9,62
|
11,89
|
9,68
|
| 07/11/2024 |
19.432.923 |
26,63%
|
10,479
|
8,74
|
11,89
|
11,13
|
| 06/11/2024 |
8.262.260 |
-1,24%
|
9,00
|
8,50
|
9,10
|
8,75
|
| 05/11/2024 |
7.198.963 |
%
|
8,51
|
8,50
|
8,89
|
8,86
|
| 04/11/2024 |
8.028.698 |
%
|
8,51
|
8,51
|
8,715
|
8,64
|
| 01/11/2024 |
3.224.988 |
%
|
8,705
|
8,485
|
8,64
|
8,52
|
| 31/10/2024 |
6.432.715 |
%
|
8,705
|
8,45
|
8,78
|
8,55
|
| 30/10/2024 |
4.918.479 |
%
|
8,69
|
8,605
|
8,87
|
8,67
|
| 29/10/2024 |
6.915.019 |
%
|
8,67
|
8,57
|
8,905
|
8,72
|
| 28/10/2024 |
7.091.153 |
%
|
8,67
|
8,61
|
8,79
|
8,73
|
| 25/10/2024 |
3.176.242 |
%
|
8,67
|
8,604
|
8,865
|
8,63
|
| 24/10/2024 |
4.548.939 |
%
|
8,67
|
8,565
|
8,80
|
8,58
|
| 23/10/2024 |
6.755.419 |
%
|
9,135
|
8,48
|
8,90
|
8,56
|
| 22/10/2024 |
8.021.807 |
%
|
9,135
|
8,894
|
9,195
|
8,97
|
| 21/10/2024 |
5.918.850 |
%
|
9,275
|
8,98
|
9,35
|
9,14
|
| 18/10/2024 |
3.290.146 |
%
|
9,465
|
9,32
|
9,565
|
9,36
|
| 17/10/2024 |
6.864.620 |
%
|
9,09
|
9,335
|
9,58
|
9,48
|
| 16/10/2024 |
7.851.584 |
%
|
9,09
|
9,39
|
9,58
|
9,50
|
| 15/10/2024 |
11.521.169 |
%
|
9,09
|
9,07
|
9,50
|
9,39
|
| 14/10/2024 |
10.675.853 |
%
|
8,28
|
8,26
|
9,105
|
9,06
|
| 11/10/2024 |
5.470.503 |
%
|
8,35
|
8,27
|
8,44
|
8,31
|
| 10/10/2024 |
6.773.901 |
%
|
8,38
|
8,26
|
8,405
|
8,36
|
| 09/10/2024 |
8.545.377 |
%
|
8,50
|
8,234
|
8,50
|
8,41
|
| 08/10/2024 |
7.241.323 |
%
|
8,79
|
8,47
|
8,69
|
8,49
|
| 07/10/2024 |
7.569.811 |
%
|
8,76
|
8,4201
|
8,79
|
8,50
|
| 04/10/2024 |
3.935.932 |
%
|
8,76
|
8,74
|
9,05
|
8,84
|
| 03/10/2024 |
5.575.173 |
%
|
8,58
|
8,45
|
8,69
|
8,60
|
| 02/10/2024 |
7.924.021 |
%
|
8,72
|
8,565
|
8,73
|
8,64
|
| 01/10/2024 |
9.144.985 |
%
|
7,995
|
8,734
|
8,98
|
8,86
|
| 30/09/2024 |
5.667.341 |
%
|
7,995
|
8,80
|
9,00
|
8,91
|
| 27/09/2024 |
7.304.011 |
%
|
7,995
|
8,74
|
9,025
|
8,94
|
