United Continental Holdings Inc (UAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	4.051.242	0,00%	46,76	46,55	47,53	46,94
17/07/2024	4.051.242	-0,28%	46,76	46,55	47,53	46,94
16/07/2024	2.690.645	6,21%	44,25	44,25	47,11	47,07
15/07/2024	1.812.544	-0,89%	44,75	44,13	44,99	44,32
12/07/2024	3.162.526	-2,02%	45,38	44,56	45,80	44,72
11/07/2024	4.054.782	-3,20%	44,66	43,74	45,72	45,64
10/07/2024	2.535.789	-0,11%	47,62	46,88	47,62	47,15
09/07/2024	1.562.804	0,81%	46,97	46,69	47,70	47,20
08/07/2024	1.500.085	-0,38%	47,56	46,72	47,71	46,82
05/07/2024	2.882.197	-3,11%	48,30	46,52	48,44	47,00
04/07/2024	935.746	0,00%	48,43	48,10	48,81	48,51
03/07/2024	935.746	0,64%	48,43	48,10	48,81	48,51
02/07/2024	1.346.831	-0,27%	48,37	47,81	48,47	48,20
01/07/2024	1.388.390	-0,68%	48,72	47,995	49,16	48,33
28/06/2024	2.236.228	0,95%	48,25	48,04	48,88	48,66
27/06/2024	1.390.611	0,27%	47,85	47,50	48,51	48,20
26/06/2024	1.872.985	-0,93%	47,79	46,76	48,58	48,07
25/06/2024	2.041.023	-1,34%	49,16	48,51	49,85	48,52
24/06/2024	2.005.703	2,08%	48,41	48,26	49,82	49,18
21/06/2024	5.246.988	-1,47%	48,69	47,77	48,70	48,18
20/06/2024	2.066.454	-1,37%	49,43	48,695	49,95	48,90
19/06/2024	1.939.400	0,00%	50,32	49,45	50,67	49,58
18/06/2024	1.939.400	-0,22%	50,32	49,45	50,67	49,58
17/06/2024	3.467.392	1,35%	49,68	49,40	50,615	50,36
14/06/2024	6.697.634	-4,57%	50,99	48,46	51,11	49,69
13/06/2024	2.899.845	-1,63%	52,65	51,06	52,81	52,07
12/06/2024	5.254.105	1,69%	52,85	52,50	54,13	52,93
11/06/2024	3.164.525	-1,85%	52,75	51,85	52,84	52,05
10/06/2024	2.074.578	0,06%	52,57	52,28	53,48	53,03
07/06/2024	3.350.289	-0,56%	53,31	52,6101	53,34	53,00
06/06/2024	5.825.656	0,74%	53,31	53,03	55,12	53,30
05/06/2024	4.864.610	1,09%	52,11	51,38	53,68	52,91
04/06/2024	4.315.694	-0,51%	52,64	51,73	54,02	52,45
03/06/2024	5.948.948	-0,51%	53,50	52,2302	54,60	52,72
31/05/2024	3.730.205	3,21%	51,88	51,67	53,0716	52,99
30/05/2024	3.421.072	-0,95%	51,96	51,16	52,115	51,34
29/05/2024	7.087.107	2,35%	49,53	48,2701	51,915	51,83
28/05/2024	3.054.735	-2,11%	51,91	50,43	51,9295	50,64
27/05/2024	1.257.931	0,00%	51,91	51,26	52,30	51,73
24/05/2024	1.257.931	-1,32%	51,91	51,26	52,30	51,73
23/05/2024	2.818.917	-1,20%	54,44	51,40	52,68	51,79
22/05/2024	2.711.937	-1,15%	54,44	52,215	53,40	52,42
21/05/2024	4.296.395	-2,91%	54,44	52,95	54,60	53,03
20/05/2024	3.955.890	-0,64%	54,99	54,56	55,27	54,62
17/05/2024	4.856.668	0,40%	55,25	54,84	55,835	55,00
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