Union Pacific Corporation (UNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	842.945	-0,34%	201,09	196,076	201,91	198,29
19-05-2023	839.260	0,08%	198,41	197,245	200,06	198,97
18-05-2023	956.910	-0,02%	198,41	195,22	199,23	198,81
17-05-2023	1.138.413	1,00%	198,90	196,86	200,115	198,84
16-05-2023	873.784	-1,39%	198,90	196,51	199,29	196,87
15-05-2023	876.750	0,33%	198,90	197,53	200,07	199,64
12-05-2023	624.683	0,46%	199,02	197,38	199,50	198,99
11-05-2023	563.249	-0,49%	202,18	197,05	198,765	198,08
10-05-2023	637.768	-0,76%	202,18	196,935	202,6039	199,06
09-05-2023	741.412	0,32%	199,02	197,83	200,695	200,58
08-05-2023	799.887	-0,64%	202,49	199,50	202,83	199,94
05-05-2023	946.924	2,12%	198,05	198,40	202,50	201,23
04-05-2023	886.286	0,89%	195,41	194,0316	197,395	197,06
03-05-2023	858.986	-0,38%	196,85	195,27	198,07	195,33
02-05-2023	1.214.683	-1,29%	197,59	193,00	197,82	196,07
01-05-2023	1.003.023	1,50%	195,78	195,53	199,87	198,63
28-04-2023	728.436	1,12%	193,18	192,87	197,12	195,70
27-04-2023	1.010.380	1,07%	191,42	190,45	193,78	193,54
26-04-2023	1.196.598	-1,67%	193,11	190,37	194,37	191,50
25-04-2023	1.201.647	-2,76%	198,97	194,135	199,54	194,75
24-04-2023	1.268.651	0,72%	197,92	197,3413	201,70	200,28
21-04-2023	1.553.627	-1,85%	203,21	198,17	203,205	198,85
20-04-2023	1.245.555	0,30%	202,38	201,42	207,82	202,60
19-04-2023	1.196.245	1,27%	198,99	198,37	202,20	202,00
18-04-2023	1.223.927	-0,29%	200,50	199,03	201,9652	199,47
17-04-2023	1.299.003	0,76%	199,50	198,45	202,68	200,04
14-04-2023	940.374	0,31%	197,93	197,40	199,61	198,53
13-04-2023	1.366.689	-0,41%	199,05	196,76	199,67	197,92
12-04-2023	909.107	-0,09%	199,53	198,23	200,69	198,73
11-04-2023	1.655.577	0,27%	199,36	198,515	200,06	198,90
10-04-2023	1.321.785	-0,14%	197,27	197,09	199,2999	198,37
06-04-2023	1.484.298	2,28%	194,37	194,0933	198,69	198,64
05-04-2023	1.109.113	-0,85%	195,52	194,07	196,2786	194,21
04-04-2023	2.057.727	-1,83%	199,805	195,06	199,69	195,88
03-04-2023	837.368	-0,86%	201,18	197,995	201,93	199,54
31-03-2023	1.629.179	1,46%	199,17	198,68	201,385	201,26
30-03-2023	1.234.875	-0,37%	200,49	197,50	201,45	198,36
29-03-2023	1.374.462	1,28%	198,78	197,48	199,87	199,09
28-03-2023	3.167.869	1,73%	193,15	193,48	197,465	196,58
27-03-2023	1.800.307	2,50%	189,99	190,22	193,72	193,23
24-03-2023	2.100.187	1,24%	184,50	183,905	188,56	188,51
23-03-2023	1.901.279	0,26%	186,02	183,705	187,8508	186,20
22-03-2023	1.386.377	-2,02%	188,81	185,68	190,17	185,72
21-03-2023	1.398.059	-0,08%	191,70	188,38	192,70	189,54
20-03-2023	1.333.638	-0,17%	190,41	188,99	191,845	189,69
17-03-2023	2.643.794	-1,50%	193,07	187,73	193,34	190,01
16-03-2023	3.740.831	0,45%	190,32	189,21	193,60	192,91
15-03-2023	2.708.803	-1,59%	191,17	189,395	193,07	192,04
14-03-2023	1.311.387	0,03%	196,99	192,63	199,70	195,15
13-03-2023	1.167.058	-0,49%	194,97	193,73	199,15	195,10
10-03-2023	1.919.197	-1,76%	198,78	195,215	203,09	196,06
09-03-2023	1.514.157	-1,97%	203,70	199,44	204,58	199,57
08-03-2023	1.487.271	-0,89%	204,60	201,46	205,106	203,57
07-03-2023	1.643.789	-1,64%	207,44	204,65	207,70	205,40
06-03-2023	965.172	-0,25%	209,40	207,84	210,81	208,83
03-03-2023	1.637.510	-0,95%	211,65	208,00	212,85	209,36
02-03-2023	1.309.420	1,62%	207,00	206,34	212,15	211,36
01-03-2023	1.212.430	0,34%	205,90	205,98	210,15	207,99
28-02-2023	2.474.025	-2,31%	210,58	206,66	211,40	207,28
27-02-2023	5.530.258	10,09%	213,54	209,771	214,80	212,17
24-02-2023	1.541.826	0,36%	191,30	190,32	194,59	194,02
23-02-2023	1.438.682	1,01%	192,84	190,7582	193,63	193,32
22-02-2023	3.213.655	-1,22%	193,66	190,08	194,4481	191,38
21-02-2023	2.265.701	-3,89%	199,23	193,69	200,17	193,75
20-02-2023	3.639.347	0,53%	198,79	198,5576	201,65	201,59
17-02-2023	3.639.347	0,53%	198,79	198,5576	201,65	201,59
16-02-2023	1.706.966	-1,28%	199,76	199,45	203,04	200,52
15-02-2023	1.275.685	-0,45%	201,51	199,42	203,11	203,11
14-02-2023	969.338	-0,98%	205,20	201,60	205,925	204,03
13-02-2023	1.405.744	0,27%	204,67	204,53	208,94	206,05
10-02-2023	1.227.866	0,62%	202,14	201,76	206,10	204,074
09-02-2023	1.509.222	-2,09%	208,01	202,45	208,64	202,81
08-02-2023	776.795	-0,91%	208,18	206,52	209,58	207,14
07-02-2023	1.006.900	0,04%	207,50	206,60	210,38	209,04
06-02-2023	783.169	-0,63%	209,40	208,1125	210,34	208,96
03-02-2023	904.422	-5,71%	211,51	209,59	212,875	201,225
02-02-2023	1.629.769	2,64%	208,35	206,95	214,8903	213,41
01-02-2023	1.353.519	1,83%	203,12	202,62	209,10	207,93
31-01-2023	1.303.763	1,99%	201,36	199,64	204,17	204,19
30-01-2023	1.166.564	-1,08%	201,25	200,01	203,889	200,20
27-01-2023	1.802.791	0,45%	201,80	200,69	203,845	202,39
26-01-2023	2.160.879	0,68%	198,51	194,51	201,60	201,48
25-01-2023	1.927.661	-1,51%	201,18	197,03	201,65	200,12
24-01-2023	2.176.818	-3,31%	223,44	201,00	223,44	203,18
23-01-2023	1.448.516	0,70%	209,53	208,02	212,97	210,13
20-01-2023	2.391.684	1,54%	206,33	203,53	208,71	208,66
19-01-2023	1.364.504	-1,90%	208,385	205,495	209,215	205,50
18-01-2023	1.243.620	-2,25%	214,96	209,20	215,81	209,48
17-01-2023	867.808	0,51%	214,38	212,45	216,955	214,31
16-01-2023	795.511	0,08%	212,91	212,16	214,12	214,87
13-01-2023	795.511	0,08%	212,91	212,16	214,12	214,87
12-01-2023	913.564	0,20%	215,31	212,15	216,2425	214,69
11-01-2023	829.851	0,93%	213,46	212,15	214,67	214,26
10-01-2023	528.432	0,51%	211,11	209,90	212,38	212,53
09-01-2023	932.355	-0,26%	212,33	211,10	215,88	211,46
06-01-2023	1.318.445	4,40%	206,34	206,05	212,55	212,01
05-01-2023	905.682	-2,94%	207,975	202,76	208,68	203,08
04-01-2023	770.772	0,80%	208,37	207,57	210,21	209,24
03-01-2023	716.470	0,25%	207,71	205,13	207,87	207,58
02-01-2023	602.978	-1,23%	208,21	204,675	208,90	206,65