Under Armour Inc Class A (UAA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
6.799.549 |
%
|
7,995
|
8,48
|
8,77
|
8,74
|
| 25/09/2024 |
8.062.559 |
%
|
7,995
|
7,88
|
8,37
|
8,18
|
| 24/09/2024 |
6.065.164 |
%
|
7,96
|
7,87
|
8,08
|
7,99
|
| 23/09/2024 |
10.175.551 |
%
|
7,85
|
7,53
|
7,87
|
7,76
|
| 20/09/2024 |
7.189.887 |
%
|
7,93
|
7,8306
|
8,07
|
7,99
|
| 19/09/2024 |
8.054.208 |
%
|
7,88
|
7,83
|
8,19
|
7,93
|
| 18/09/2024 |
6.426.169 |
%
|
7,82
|
7,674
|
7,9399
|
7,69
|
| 17/09/2024 |
9.527.290 |
%
|
7,97
|
7,67
|
7,98
|
7,79
|
| 16/09/2024 |
8.640.099 |
%
|
7,38
|
7,79
|
8,055
|
7,92
|
| 13/09/2024 |
9.156.587 |
%
|
7,38
|
7,305
|
7,66
|
7,65
|
| 12/09/2024 |
18.042.769 |
%
|
6,80
|
6,76
|
7,40
|
7,31
|
| 11/09/2024 |
11.037.845 |
%
|
6,80
|
6,65
|
6,87
|
6,79
|
| 10/09/2024 |
14.975.925 |
%
|
7,35
|
6,71
|
7,315
|
6,81
|
| 09/09/2024 |
7.261.955 |
%
|
7,71
|
7,44
|
7,81
|
7,46
|
| 06/09/2024 |
7.120.606 |
%
|
7,83
|
7,7257
|
7,92
|
7,79
|
| 05/09/2024 |
7.938.401 |
%
|
8,24
|
7,82
|
8,24
|
7,855
|
| 04/09/2024 |
9.733.773 |
%
|
8,16
|
8,045
|
8,32
|
8,23
|
| 03/09/2024 |
10.042.924 |
%
|
7,66
|
7,6301
|
8,21
|
8,21
|
| 30/08/2024 |
4.541.639 |
%
|
7,82
|
7,645
|
7,82
|
7,69
|
| 29/08/2024 |
5.531.314 |
%
|
7,82
|
7,68
|
7,88
|
7,74
|
| 28/08/2024 |
7.731.817 |
%
|
8,27
|
7,72
|
8,31
|
7,78
|
| 27/08/2024 |
5.618.515 |
%
|
8,63
|
8,27
|
8,43
|
8,37
|
| 26/08/2024 |
8.687.684 |
%
|
8,63
|
8,42
|
8,61
|
8,42
|
| 23/08/2024 |
5.379.867 |
%
|
8,36
|
8,33
|
8,625
|
8,58
|
| 22/08/2024 |
2.935.584 |
%
|
8,38
|
8,255
|
8,43
|
8,30
|
| 21/08/2024 |
7.666.606 |
%
|
8,41
|
8,26
|
8,465
|
8,40
|
| 20/08/2024 |
8.008.197 |
%
|
8,32
|
8,2412
|
8,40
|
8,39
|
| 19/08/2024 |
7.740.448 |
%
|
8,00
|
8,02
|
8,32
|
8,31
|
| 16/08/2024 |
8.109.798 |
%
|
8,11
|
7,91
|
8,15
|
8,00
|
| 15/08/2024 |
10.225.868 |
%
|
8,13
|
8,09
|
8,2062
|
8,13
|
| 14/08/2024 |
10.748.534 |
%
|
7,84
|
7,88
|
8,10
|
7,95
|
| 13/08/2024 |
10.116.906 |
%
|
7,84
|
7,835
|
8,20
|
8,09
|
| 12/08/2024 |
9.444.257 |
%
|
8,04
|
7,81
|
8,15
|
7,83
|
| 09/08/2024 |
12.155.564 |
%
|
7,77
|
7,62
|
8,09
|
7,90
|
| 08/08/2024 |
23.846.876 |
%
|
7,48
|
7,315
|
7,825
|
7,71
|
| 07/08/2024 |
8.638.747 |
%
|
6,38
|
6,45
|
6,715
|
6,47
|
| 06/08/2024 |
6.714.616 |
%
|
6,38
|
6,345
|
6,59
|
6,47
|
| 05/08/2024 |
8.341.389 |
%
|
6,20
|
6,17
|
6,4999
|
6,37
|
| 02/08/2024 |
7.024.223 |
%
|
6,95
|
6,45
|
6,71
|
6,50
|
| 01/08/2024 |
6.484.335 |
%
|
6,95
|
6,74
|
7,065
|
6,80
|
| 31/07/2024 |
4.572.791 |
%
|
6,95
|
6,90
|
7,14
|
6,97
|
| 30/07/2024 |
7.232.257 |
%
|
6,88
|
6,86
|
7,00
|
6,98
|
| 29/07/2024 |
8.387.605 |
%
|
6,535
|
6,795
|
6,94
|
6,92
|
| 26/07/2024 |
3.736.576 |
%
|
6,535
|
6,76
|
6,89
|
6,89
|
| 25/07/2024 |
7.540.623 |
%
|
6,535
|
6,52
|
6,82
|
6,77
|
| 24/07/2024 |
7.054.277 |
%
|
6,535
|
6,49
|
6,635
|
6,52
|
| 23/07/2024 |
7.749.462 |
%
|
6,48
|
6,45
|
6,70
|
6,56
|
| 22/07/2024 |
7.614.839 |
%
|
6,735
|
6,555
|
6,75
|
6,69
|
| 19/07/2024 |
4.703.545 |
%
|
6,64
|
6,56
|
6,77
|
6,67
|
| 18/07/2024 |
5.487.375 |
%
|
6,84
|
6,645
|
6,93
|
6,65
|
| 17/07/2024 |
7.359.694 |
%
|
6,64
|
6,605
|
6,93
|
6,89
|
| 16/07/2024 |
5.628.904 |
%
|
6,54
|
6,505
|
6,70
|
6,67
|
| 15/07/2024 |
6.476.078 |
%
|
6,83
|
6,505
|
6,855
|
6,51
|
| 12/07/2024 |
7.476.392 |
%
|
7,00
|
6,84
|
7,065
|
6,87
|
