United Continental Holdings Inc (UAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	4.478.566	0,31%	55,25	54,84	55,835	54,95
16/05/2024	4.514.773	-0,33%	55,44	54,65	56,175	54,78
15/05/2024	4.606.291	-0,24%	54,80	54,825	55,38	54,96
14/05/2024	5.325.625	1,27%	54,80	54,80	55,2168	55,09
13/05/2024	5.388.281	3,19%	53,23	53,20	54,68	54,40
10/05/2024	2.564.305	0,17%	52,96	52,46	53,37	52,72
09/05/2024	2.416.751	-0,74%	52,96	52,61	53,17	52,63
08/05/2024	2.753.178	0,42%	53,12	52,64	53,99	52,91
07/05/2024	4.188.951	-2,37%	53,26	52,5699	53,35	52,69
06/05/2024	6.204.616	4,69%	52,00	51,70	54,058	54,07
03/05/2024	4.921.360	-0,06%	52,00	51,225	52,74	51,65
02/05/2024	3.898.658	1,84%	52,80	50,9189	51,815	51,60
01/05/2024	6.997.251	-1,54%	52,80	49,73	51,51	50,67
30/04/2024	4.004.925	-2,85%	52,80	51,415	52,68	51,46
29/04/2024	3.849.071	0,25%	52,80	52,155	53,13	52,97
26/04/2024	4.753.662	-1,25%	53,07	52,29	53,5098	52,84
25/04/2024	5.788.249	1,60%	52,28	51,32	53,84	53,51
24/04/2024	6.189.749	-2,52%	53,10	52,08	53,91	52,67
23/04/2024	8.807.042	0,17%	53,10	52,81	54,67	54,03
22/04/2024	11.040.782	5,10%	51,81	51,53	54,15	54,00
19/04/2024	11.703.211	-0,08%	51,19	50,90	53,0861	51,38
18/04/2024	26.467.943	5,64%	44,40	49,20	51,88	51,49
17/04/2024	46.700.336	17,52%	44,40	44,11	49,14	48,77
16/04/2024	10.084.099	0,76%	40,80	40,10	41,715	41,35
15/04/2024	6.983.185	-1,82%	42,15	40,84	42,83	41,04
12/04/2024	6.625.028	-2,88%	42,10	41,0802	42,13	41,80
11/04/2024	5.251.581	1,58%	42,30	42,04	43,105	43,04
10/04/2024	8.765.389	-2,46%	43,43	41,76	44,75	42,37
09/04/2024	4.191.111	0,30%	43,43	42,97	43,73	43,44
08/04/2024	4.722.057	0,28%	42,72	42,60	43,88	43,31
05/04/2024	3.925.272	-0,07%	43,22	42,76	43,50	43,19
04/04/2024	6.503.679	-3,14%	44,98	43,18	45,745	43,22
03/04/2024	5.050.499	-2,48%	45,50	44,365	46,24	44,52
02/04/2024	4.683.291	-3,59%	48,00	45,29	46,50	45,65
01/04/2024	5.966.227	-1,11%	48,00	47,32	48,7256	47,35
28/03/2024	5.007.074	1,36%	47,24	47,21	47,995	47,88
27/03/2024	7.141.037	3,81%	45,62	45,62	47,48	47,15
26/03/2024	4.334.839	1,18%	46,51	44,85	45,89	45,42
25/03/2024	9.229.842	-3,40%	46,51	43,543	45,11	44,89
22/03/2024	3.434.351	-0,34%	46,51	46,1385	46,79	46,47
21/03/2024	3.340.615	1,44%	46,00	45,93	46,68	46,64
20/03/2024	5.797.804	4,71%	43,64	43,41	45,99	45,98
19/03/2024	3.484.921	0,28%	42,78	43,325	44,06	43,67
18/03/2024	2.852.601	-0,16%	42,78	42,50	43,71	43,55
15/03/2024	5.582.119	1,80%	42,78	42,78	43,6875	43,62
14/03/2024	3.756.029	-0,43%	42,91	41,99	43,00	42,85
13/03/2024	4.308.550	2,05%	42,67	41,91	43,33	43,035
12/03/2024	7.850.489	-1,66%	42,67	40,83	42,80	42,18
11/03/2024	4.739.381	-0,95%	42,83	42,53	43,07	42,89
08/03/2024	5.294.921	-1,86%	44,11	43,23	44,50	43,30
07/03/2024	3.691.773	0,11%	44,09	44,07	44,718	44,12
06/03/2024	3.964.010	0,75%	43,73	43,815	44,825	44,07
05/03/2024	3.435.193	-0,91%	43,73	43,4107	44,03	43,74
04/03/2024	6.785.591	-1,56%	44,59	43,63	45,18	44,14
01/03/2024	4.968.986	-1,43%	45,61	44,38	45,72	44,84
29/02/2024	4.345.968	1,63%	45,00	44,9319	45,6699	45,49
28/02/2024	3.075.373	-0,31%	44,43	44,40	45,13	44,76
27/02/2024	4.248.085	-0,16%	45,39	44,55	45,52	44,90
26/02/2024	4.710.918	-1,19%	45,47	44,98	46,25	44,97
23/02/2024	4.060.231	0,55%	45,11	44,9701	45,765	45,51
22/02/2024	5.549.265	2,75%	44,45	44,40	45,88	45,26
21/02/2024	5.802.394	1,36%	43,11	42,92	44,106	44,05
20/02/2024	8.247.140	3,31%	41,68	41,68	43,72	43,38
19/02/2024	2.194.870	0,00%	42,26	41,61	42,54	41,99
16/02/2024	2.194.870	-1,96%	42,26	41,61	42,54	41,99
15/02/2024	4.489.937	0,00%	43,33	42,57	43,68	42,83
14/02/2024	4.981.862	2,91%	41,87	41,41	43,01	42,83
13/02/2024	5.749.049	-3,25%	42,15	41,14	42,38	41,62
12/02/2024	4.421.964	1,63%	42,15	42,09	43,29	43,02
09/02/2024	5.960.401	1,71%	42,86	41,595	43,035	42,33
08/02/2024	5.166.860	0,82%	41,18	40,44	41,655	41,62
07/02/2024	4.562.566	0,12%	41,29	40,8199	41,64	41,28
06/02/2024	4.038.168	2,80%	39,86	39,71	41,295	41,13
05/02/2024	5.710.861	-3,26%	40,76	39,98	40,83	40,02
02/02/2024	3.894.202	-0,31%	41,19	40,90	41,54	41,37
01/02/2024	5.024.896	0,29%	41,65	40,37	42,08	41,50
31/01/2024	5.489.961	-0,67%	41,40	40,88	42,4585	41,38
30/01/2024	3.475.270	-1,02%	41,76	41,57	42,15	41,66
29/01/2024	5.473.052	-1,08%	42,54	42,015	42,87	42,09
26/01/2024	4.114.414	-0,93%	43,00	42,32	43,56	42,56
25/01/2024	8.639.282	5,12%	42,08	41,78	43,10	42,93
24/01/2024	5.859.692	0,86%	41,06	40,48	41,35	40,84
23/01/2024	20.347.016	4,81%	39,26	39,771	42,32	40,30
22/01/2024	7.791.680	-0,75%	39,26	38,2323	39,49	38,53
19/01/2024	5.629.341	-2,39%	39,72	38,56	39,72	38,82
18/01/2024	7.260.464	4,99%	38,05	37,882	39,83	39,77
17/01/2024	4.991.641	-2,70%	38,46	37,68	38,83	37,88
16/01/2024	8.478.538	-2,04%	39,30	38,125	39,38	38,97
15/01/2024	17.049.407	-10,63%	44,10	39,765	42,64	39,78
12/01/2024	17.049.407	-10,63%	44,10	39,765	42,64	39,78
11/01/2024	3.715.574	0,57%	44,10	43,41	44,535	44,51
10/01/2024	5.056.612	1,65%	43,68	43,43	44,50	44,26
09/01/2024	5.338.936	1,38%	43,52	43,056	44,16	43,51
08/01/2024	8.026.299	2,73%	41,59	41,45	43,52	42,90
05/01/2024	3.602.328	3,19%	40,41	40,28	42,00	41,76
04/01/2024	4.481.464	2,38%	39,71	39,62	40,885	40,47
03/01/2024	5.624.791	-2,92%	41,13	39,40	40,56	39,53
02/01/2024	3.705.789	-1,31%	41,13	40,56	41,68	40,72
29/12/2023	3.530.304	-1,69%	41,84	41,19	41,8995	41,26
28/12/2023	2.377.632	0,58%	41,50	41,49	42,03	41,97