United Continental Holdings Inc (UAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/12/2023	2.887.214	-0,83%	42,12	41,525	42,22	41,73
26/12/2023	3.177.162	-1,15%	42,46	41,965	42,55	42,06
22/12/2023	3.084.423	-0,07%	42,58	42,29	42,98	42,55
21/12/2023	4.308.316	3,40%	41,80	41,80	42,62	42,58
20/12/2023	5.098.354	-2,92%	41,96	41,125	42,7275	41,18
19/12/2023	4.413.693	0,21%	42,60	42,22	42,935	42,42
18/12/2023	5.276.048	-3,05%	43,51	42,15	43,36	42,25
15/12/2023	3.962.004	-0,02%	43,51	43,22	43,87	43,58
14/12/2023	7.321.300	4,83%	42,22	42,14	43,79	43,59
13/12/2023	5.034.461	1,17%	40,68	39,81	41,71	41,58
12/12/2023	4.645.346	1,33%	40,67	40,4899	41,28	41,10
11/12/2023	3.286.959	-1,00%	40,90	40,44	41,215	40,56
08/12/2023	4.748.940	-0,70%	41,30	40,695	41,575	40,97
07/12/2023	6.234.293	0,81%	41,37	41,15	42,055	41,26
06/12/2023	5.540.175	3,36%	40,11	40,2401	41,84	40,92
05/12/2023	5.108.446	-2,30%	40,11	39,11	40,2551	39,59
04/12/2023	3.977.872	0,77%	40,16	39,67	40,80	40,55
01/12/2023	6.389.782	1,57%	39,59	39,18	40,365	40,02
30/11/2023	4.176.490	0,38%	39,59	38,68	39,67	39,40
29/11/2023	3.753.384	0,74%	39,28	39,19	40,22	39,25
28/11/2023	3.884.671	-0,64%	39,30	38,33	39,41	38,96
27/11/2023	3.050.755	-1,26%	39,52	38,883	39,84	39,21
24/11/2023	1.847.581	-0,10%	40,48	39,51	40,28	39,76
23/11/2023	5.289.475	0,99%	40,48	39,61	41,375	39,83
22/11/2023	5.263.329	0,91%	40,48	39,61	41,375	39,80
21/11/2023	2.678.481	-1,48%	39,69	39,18	39,75	39,4293
20/11/2023	3.149.557	0,65%	39,53	39,375	40,14	40,02
17/11/2023	2.906.005	1,22%	39,75	39,33	39,82	39,76
16/11/2023	3.821.313	-1,65%	39,85	39,13	40,32	39,28
15/11/2023	6.551.355	1,42%	39,71	39,62	41,05	39,94
14/11/2023	4.430.830	3,33%	39,20	38,8623	39,5914	39,38
13/11/2023	4.080.719	0,32%	37,73	37,50	38,305	38,11
10/11/2023	3.966.830	1,80%	37,25	37,23	38,145	37,99
09/11/2023	5.038.394	-1,89%	38,76	37,06	38,87	37,32
08/11/2023	6.551.832	2,73%	37,39	37,3436	38,50	38,04
07/11/2023	4.385.112	0,73%	37,02	36,23	37,125	37,03
06/11/2023	4.452.476	-2,00%	37,93	36,255	37,93	36,76
03/11/2023	8.039.545	4,72%	35,56	36,33	37,84	37,51
02/11/2023	4.257.122	2,90%	35,56	35,24	35,855	35,82
01/11/2023	5.007.978	-0,40%	35,01	34,49	35,36	34,87
31/10/2023	4.236.752	0,60%	34,27	34,25	35,03	35,01
30/10/2023	5.344.415	2,66%	34,27	34,135	35,065	34,80
27/10/2023	2.935.812	-3,34%	35,06	33,68	35,13	33,755
26/10/2023	5.009.932	0,20%	34,84	34,672	35,54	34,92
25/10/2023	5.317.133	-0,83%	35,00	34,815	35,345	34,85
24/10/2023	4.980.911	-0,68%	35,56	35,025	35,635	35,14
23/10/2023	5.810.780	0,83%	35,00	34,685	35,9291	35,38
20/10/2023	7.669.295	-2,61%	36,09	35,07	35,9776	35,09
19/10/2023	9.295.916	-0,58%	36,09	35,9101	37,1625	36,03
18/10/2023	23.206.865	-9,67%	38,00	36,15	38,63	36,24
17/10/2023	6.257.458	0,73%	39,11	39,387	40,44	39,82
16/10/2023	4.452.951	2,09%	39,11	38,75	39,835	39,53
13/10/2023	5.360.077	-2,76%	39,47	38,55	39,833	38,72
12/10/2023	6.184.158	-2,88%	41,53	39,52	41,585	39,82
11/10/2023	4.170.902	1,51%	40,40	40,27	41,14	41,00
10/10/2023	4.071.424	1,53%	40,73	40,29	41,3536	40,39