Under Armour Inc Class C (UA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.286.643	0,00%	6,84	6,785	6,91	6,81
19-05-2023	3.601.788	-3,68%	6,85	6,73	6,915	6,81
18-05-2023	1.120.984	2,76%	6,85	6,895	7,10	7,07
17-05-2023	1.754.603	1,18%	6,85	6,76	6,93	6,88
16-05-2023	2.149.451	-3,96%	6,99	6,80	6,995	6,80
15-05-2023	1.896.809	1,29%	6,97	6,94	7,11	7,08
12-05-2023	2.826.393	-1,27%	7,09	6,905	7,13	6,99
11-05-2023	3.686.320	0,71%	7,48	6,84	7,08	7,08
10-05-2023	3.644.586	-4,87%	7,48	6,80	7,50	7,03
09-05-2023	2.986.931	-3,71%	7,22	7,11	7,54	7,53
08-05-2023	1.383.134	-0,13%	7,90	7,765	7,96	7,82
05-05-2023	854.265	4,26%	7,67	7,62	7,895	7,83
04-05-2023	753.037	-2,47%	7,64	7,46	7,68	7,51
03-05-2023	736.898	1,05%	7,61	7,58	7,815	7,70
02-05-2023	1.246.591	-2,56%	7,62	7,50	7,66	7,62
01-05-2023	1.172.500	-2,74%	8,03	7,77	8,075	7,82
28-04-2023	633.392	1,13%	7,92	7,90	8,09	8,04
27-04-2023	854.044	1,02%	7,93	7,815	8,015	7,95
26-04-2023	754.723	0,90%	7,85	7,81	7,945	7,87
25-04-2023	1.036.955	-3,59%	7,99	7,745	8,0147	7,80
24-04-2023	643.624	0,87%	8,03	7,98	8,1075	8,09
21-04-2023	510.768	0,13%	8,02	7,95	8,05	8,02
20-04-2023	481.755	-1,84%	8,06	8,00	8,235	8,01
19-04-2023	528.994	-1,45%	8,23	8,12	8,25	8,16
18-04-2023	516.229	1,10%	8,26	8,15	8,32	8,28
17-04-2023	783.558	-1,56%	8,29	8,05	8,29	8,19
14-04-2023	446.590	0,36%	8,34	8,25	8,50	8,32
13-04-2023	1.789.023	1,35%	8,30	8,21	8,34	8,29
12-04-2023	907.568	-1,56%	8,40	8,04	8,49	8,18
11-04-2023	683.124	-0,72%	8,36	8,2013	8,38	8,24
10-04-2023	1.432.834	1,84%	8,09	8,095	8,30	8,30
06-04-2023	763.752	-0,25%	8,12	7,965	8,19	8,15
05-04-2023	1.178.967	-2,39%	8,30	8,09	8,29	8,17
04-04-2023	910.356	-1,53%	8,51	8,341	8,585	8,37
03-04-2023	1.566.197	-0,35%	8,53	8,385	8,61	8,50
31-03-2023	1.183.623	1,91%	8,48	8,43	8,575	8,53
30-03-2023	1.631.538	0,12%	8,49	8,34	8,54	8,37
29-03-2023	789.034	3,98%	8,22	8,17	8,38	8,36
28-03-2023	894.229	0,50%	8,05	7,965	8,13	8,04
27-03-2023	1.362.507	1,27%	8,00	7,865	8,05	8,00
24-03-2023	1.484.608	-1,25%	7,92	7,82	7,99	7,90
23-03-2023	2.674.560	2,43%	7,92	7,84	8,075	8,00
22-03-2023	1.799.518	-0,51%	7,81	7,78	8,105	7,81
21-03-2023	1.049.647	1,82%	7,91	7,77	7,955	7,85
20-03-2023	1.958.900	0,00%	7,79	7,55	7,83	7,71
17-03-2023	2.217.969	1,05%	7,58	7,49	7,77	7,71
16-03-2023	3.268.170	6,42%	7,23	7,15	7,73	7,63
15-03-2023	3.133.987	-2,71%	7,09	7,02	7,22	7,17
14-03-2023	1.702.262	1,52%	7,53	7,335	7,60	7,37
13-03-2023	2.288.296	-7,52%	7,54	7,205	8,17	7,26
10-03-2023	1.635.671	-3,92%	8,11	7,785	8,17	7,85
09-03-2023	1.346.748	-2,27%	8,36	8,17	8,41	8,17
08-03-2023	1.265.914	-0,36%	8,42	8,255	8,465	8,36
07-03-2023	1.068.344	-1,29%	8,56	8,36	8,62	8,39
06-03-2023	954.753	-4,71%	8,95	8,41	8,975	8,50
03-03-2023	1.161.469	1,02%	8,62	8,7601	8,96	8,92
02-03-2023	630.132	1,61%	8,62	8,60	8,89	8,83
01-03-2023	709.488	-1,25%	8,79	8,64	8,92	8,69
28-02-2023	1.135.089	3,04%	8,60	8,56	8,99	8,80
27-02-2023	976.242	-0,23%	8,76	8,535	8,815	8,54
24-02-2023	837.637	-3,17%	8,65	8,53	8,695	8,56
23-02-2023	1.446.646	-0,23%	8,94	8,64	8,95	8,84
22-02-2023	849.763	-0,34%	8,92	8,805	9,04	8,86
21-02-2023	1.311.974	-4,51%	9,17	8,835	9,20	8,89
20-02-2023	958.668	1,09%	9,16	9,045	9,395	9,31
17-02-2023	958.668	1,09%	9,16	9,045	9,395	9,31
16-02-2023	2.899.328	-3,86%	9,42	9,21	9,595	9,21
15-02-2023	1.413.357	2,13%	9,29	9,265	9,59	9,58
14-02-2023	521.574	-0,74%	9,28	9,28	9,56	9,38
13-02-2023	984.436	1,29%	9,31	9,24	9,505	9,45
10-02-2023	1.287.962	-2,71%	9,47	9,25	9,53	9,35
09-02-2023	3.070.027	-2,73%	10,01	9,58	10,09	9,61
08-02-2023	4.303.724	-8,43%	10,88	9,56	10,88	9,88
07-02-2023	959.744	0,09%	10,82	10,535	10,96	10,79
06-02-2023	1.315.589	-3,06%	10,97	10,66	11,01	10,78
03-02-2023	1.430.490	-0,54%	10,95	10,89	11,40	11,12
02-02-2023	1.183.526	0,09%	11,21	11,0315	11,415	11,18
01-02-2023	1.422.859	2,52%	10,96	10,83	11,275	11,175
31-01-2023	729.815	2,35%	10,71	10,62	10,90	10,90
30-01-2023	1.287.250	-0,56%	10,59	10,56	10,705	10,65
27-01-2023	860.844	2,49%	10,37	10,36	10,85	10,71
26-01-2023	1.352.660	0,38%	10,57	10,15	10,62	10,45
25-01-2023	1.432.638	0,68%	10,16	10,03	10,41	10,41
24-01-2023	658.684	-2,27%	10,39	10,25	10,515	10,34
23-01-2023	735.740	2,42%	10,34	10,285	10,60	10,58
20-01-2023	1.175.464	2,60%	10,10	10,02	10,345	10,3115
19-01-2023	899.509	-3,92%	10,215	9,89	10,26	10,05
18-01-2023	1.148.291	-0,38%	10,57	10,40	10,74	10,46
17-01-2023	1.270.352	3,35%	10,22	10,19	10,70	10,50
16-01-2023	925.092	1,71%	9,82	9,80	10,26	10,12
13-01-2023	925.092	1,71%	9,82	9,80	10,26	10,12
12-01-2023	926.800	2,37%	9,82	9,64	9,98	9,95
11-01-2023	692.111	0,62%	9,73	9,615	9,81	9,72
10-01-2023	579.267	2,01%	9,41	9,38	9,68	9,66
09-01-2023	868.886	-0,63%	9,51	9,26	9,68	9,47
06-01-2023	692.701	3,48%	9,27	9,24	9,58	9,51
05-01-2023	598.304	-2,23%	9,25	9,10	9,37	9,19
04-01-2023	1.155.275	5,74%	9,04	9,02	9,48	9,40
03-01-2023	993.093	-0,34%	9,08	8,87	9,195	8,89
02-01-2023	1.318.561	1,25%	8,62	8,60	8,965	8,92