Union Pacific Corporation (UNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	602.978	-1,23%	208,21	204,675	208,90	206,65
29/12/2022	489.856	1,14%	207,60	207,74	210,36	209,22
28/12/2022	1.008.118	-1,64%	209,90	206,785	211,1938	206,87
27/12/2022	471.521	0,20%	209,97	208,91	211,4471	210,32
23/12/2022	446.380	0,62%	208,33	208,33	210,745	209,95
22/12/2022	859.134	0,12%	207,24	205,1352	208,68	208,66
21/12/2022	992.159	1,47%	207,54	206,72	209,15	208,42
20/12/2022	1.712.224	-0,48%	206,85	203,673	207,02	205,41
19/12/2022	887.052	-1,82%	210,01	204,75	210,41	206,39
16/12/2022	1.010.702	-0,38%	208,61	206,645	210,75	210,21
15/12/2022	1.199.313	-2,42%	214,87	210,7622	215,11	212,31
14/12/2022	1.074.221	-0,20%	219,26	216,36	221,71	217,58
13/12/2022	1.823.411	1,02%	220,16	215,85	221,41	218,02
12/12/2022	1.568.761	2,12%	212,48	210,81	215,895	215,83
09/12/2022	1.548.979	-0,82%	212,79	211,065	213,05	211,29
08/12/2022	708.779	0,38%	212,73	211,58	214,5405	213,03
07/12/2022	921.118	0,51%	211,065	211,00	214,79	212,22
06/12/2022	5.511.363	0,04%	211,96	208,73	213,2267	211,14
05/12/2022	4.720.784	-1,68%	212,95	210,46	213,55	211,06
02/12/2022	2.964.571	-0,68%	214,78	213,20	215,765	214,4615
01/12/2022	4.127.640	-0,69%	217,95	214,89	219,07	215,93
30/11/2022	7.031.196	2,19%	212,26	210,71	218,95	217,43
29/11/2022	3.885.324	2,04%	208,55	208,16	213,24	212,77
28/11/2022	5.399.554	-2,33%	213,00	207,68	212,43	208,36
25/11/2022	2.316.497	0,00%	213,00	212,896	215,42	212,52
24/11/2022	4.302.136	-0,32%	211,54	210,59	213,2342	212,52
23/11/2022	4.302.136	-0,32%	211,54	210,59	213,2342	212,52
22/11/2022	5.598.329	0,44%	211,54	212,82	217,73	213,20
21/11/2022	3.919.912	0,80%	211,54	208,20	213,31	212,27
18/11/2022	4.472.292	0,36%	211,54	209,295	212,18	210,58
17/11/2022	7.659.383	-1,03%	210,84	207,01	212,27	209,82
16/11/2022	6.549.681	0,76%	210,84	210,48	213,19	212,27
15/11/2022	9.930.868	-3,94%	210,84	208,74	219,065	210,38
14/11/2022	1.890.304	0,01%	210,84	216,29	221,455	216,95
11/11/2022	2.401.842	2,59%	210,84	214,94	219,56	217,50
10/11/2022	1.984.393	4,71%	210,84	209,09	213,19	212,99
09/11/2022	1.934.823	-0,36%	203,53	201,94	204,54	203,2683
08/11/2022	3.443.786	3,43%	197,76	197,765	205,11	204,01
07/11/2022	1.515.753	-0,25%	197,76	195,47	198,00	196,33
04/11/2022	1.327.270	1,73%	195,52	194,31	197,78	196,85
03/11/2022	1.442.061	0,39%	190,32	190,22	195,21	193,19
02/11/2022	1.348.948	-2,18%	198,375	192,185	198,9473	192,53
01/11/2022	1.473.259	-0,31%	198,375	193,57	198,005	196,82
31/10/2022	1.400.098	-1,43%	198,375	195,04	198,575	197,14
28/10/2022	1.250.740	1,34%	196,51	195,1236	198,83	198,82
27/10/2022	1.349.782	2,03%	197,49	195,60	199,91	196,04
26/10/2022	1.867.186	0,53%	196,69	194,39	198,2393	195,78
25/10/2022	1.225.985	0,58%	194,05	192,665	195,03	194,61
24/10/2022	1.352.899	1,20%	192,81	191,965	195,00	193,49
21/10/2022	2.870.969	1,89%	192,65	183,70	191,16	190,43
20/10/2022	2.821.392	-6,80%	192,65	185,83	194,69	186,49
19/10/2022	1.048.659	-0,78%	200,425	198,725	201,77	200,06
18/10/2022	976.550	1,51%	196,59	199,005	203,598	201,59
17/10/2022	1.323.486	2,37%	196,59	196,1048	199,71	198,60
14/10/2022	1.365.014	-1,55%	192,77	193,45	198,93	193,79
13/10/2022	1.690.538	1,72%	192,77	186,905	198,19	196,74
12/10/2022	907.847	0,10%	192,77	191,94	195,83	192,12
11/10/2022	1.416.631	-0,70%	193,68	191,6481	195,80	192,64
10/10/2022	1.456.688	-0,80%	195,62	193,71	198,065	194,05
07/10/2022	1.250.915	-1,68%	196,53	193,61	197,11	195,62
06/10/2022	953.121	-1,41%	202,96	197,885	202,96	198,27
05/10/2022	1.333.453	-2,19%	205,38	199,48	205,38	200,62
04/10/2022	1.244.423	2,52%	205,00	202,17	205,40	205,38
03/10/2022	966.232	2,74%	198,02	194,33	201,70	200,26
30/09/2022	1.006.726	-2,20%	198,585	194,73	199,33	194,82
29/09/2022	719.950	-1,34%	198,38	197,395	200,48	199,20
28/09/2022	1.114.473	2,32%	198,38	197,46	203,54	201,83
27/09/2022	2.429.267	-1,42%	202,74	196,49	202,41	197,25
26/09/2022	1.270.307	-1,53%	202,74	199,09	203,85	200,86
23/09/2022	994.196	-2,40%	211,25	202,18	207,10	203,97
22/09/2022	837.181	-1,30%	211,25	208,885	212,51	209,17
21/09/2022	681.976	-0,62%	213,49	211,79	216,955	211,89
20/09/2022	786.172	-1,33%	213,49	210,62	215,21	213,27
19/09/2022	1.306.948	2,03%	210,87	210,52	216,59	216,20
16/09/2022	2.188.201	-2,91%	221,34	207,58	214,52	212,00
15/09/2022	2.047.741	0,21%	221,34	218,04	224,69	218,36
14/09/2022	2.624.129	-3,63%	223,26	214,01	223,88	217,95
13/09/2022	966.186	-3,36%	230,47	225,545	231,8799	226,29
12/09/2022	1.117.432	1,04%	234,39	232,56	235,285	234,16
09/09/2022	803.633	0,69%	223,63	230,991	233,25	231,88
08/09/2022	1.031.141	0,68%	223,63	227,245	230,5696	230,34
07/09/2022	1.174.400	0,34%	223,63	226,98	230,00	228,79
06/09/2022	1.347.764	-0,96%	223,63	223,50	229,70	227,98
05/09/2022	570.667	-0,96%	223,27	222,945	228,06	223,94
02/09/2022	570.667	-0,96%	223,27	222,945	228,06	223,94
01/09/2022	856.811	0,70%	223,27	222,7997	226,22	226,06
31/08/2022	703.954	-0,33%	226,60	223,965	226,86	224,51
30/08/2022	1.773.356	-3,08%	229,43	224,544	231,41	225,24
29/08/2022	790.118	0,49%	229,43	228,8614	234,11	232,41
26/08/2022	607.929	-3,26%	238,47	231,02	239,12	231,27
25/08/2022	665.153	0,30%	239,29	237,18	240,13	239,07
24/08/2022	796.610	0,24%	237,24	236,855	239,02	238,30
23/08/2022	617.355	0,06%	237,14	236,39	239,045	237,64
22/08/2022	1.593.618	-0,42%	241,03	234,762	237,88	237,51
19/08/2022	689.476	-1,42%	241,03	238,31	241,00	238,52
18/08/2022	512.640	0,42%	241,60	240,15	242,2837	241,91
17/08/2022	700.241	-0,19%	237,85	237,67	241,3986	240,89
16/08/2022	1.110.149	1,35%	238,04	237,88	242,355	241,38
15/08/2022	842.869	-0,73%	239,97	236,48	238,55	238,17
12/08/2022	929.050	0,24%	239,97	238,595	241,135	239,95