United Continental Holdings Inc (UAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	6.985.634	-4,88%	40,73	39,04	40,78	39,78
06/10/2023	4.022.516	1,21%	41,27	40,96	42,48	41,82
05/10/2023	4.440.521	-0,22%	40,90	41,125	42,13	41,32
04/10/2023	5.057.193	2,17%	40,90	40,40	41,71	41,41
03/10/2023	4.735.019	-2,62%	41,40	40,355	41,55	40,53
02/10/2023	4.064.773	-1,61%	42,32	41,44	42,5908	41,62
29/09/2023	4.783.073	-0,02%	42,57	41,845	42,985	42,30
28/09/2023	3.790.839	0,67%	42,80	41,74	43,075	42,31
27/09/2023	3.764.882	-1,45%	42,80	41,62	42,87	42,03
26/09/2023	3.419.927	-0,65%	42,70	42,51	43,38	42,65
25/09/2023	3.476.643	-0,33%	43,43	42,1413	43,075	42,93
22/09/2023	3.680.329	-1,42%	43,43	42,90	43,7143	43,07
21/09/2023	4.202.012	-1,51%	44,02	43,57	44,50	43,69
20/09/2023	3.119.935	-1,95%	45,50	44,32	45,75	44,36
19/09/2023	2.886.740	1,37%	44,45	44,39	45,30	45,24
18/09/2023	3.692.189	-2,34%	45,34	44,51	45,37	44,63
15/09/2023	4.217.915	0,40%	45,36	45,19	46,45	45,60
14/09/2023	4.457.396	-0,81%	46,29	45,31	46,3659	45,42
13/09/2023	6.055.261	-3,80%	46,12	45,39	46,77	45,79
12/09/2023	2.386.296	-0,19%	47,91	47,3328	48,195	47,60
11/09/2023	2.771.454	0,53%	47,60	46,99	47,9599	47,69
08/09/2023	3.068.020	-0,50%	47,60	47,05	47,98	47,44
07/09/2023	3.155.103	-1,37%	48,89	47,49	48,245	47,68
06/09/2023	4.360.114	-0,27%	48,89	47,90	49,705	48,34
05/09/2023	8.073.872	-2,51%	48,89	47,38	49,33	48,47
04/09/2023	2.109.217	-0,18%	50,13	49,12	50,1413	49,72
01/09/2023	2.109.217	-0,18%	50,13	49,12	50,1413	49,72
31/08/2023	2.325.920	-0,58%	50,52	49,4801	50,54	49,81
30/08/2023	2.126.339	-0,36%	50,18	49,94	50,577	50,10
29/08/2023	2.795.597	2,22%	49,30	49,08	50,66	50,28
28/08/2023	2.731.729	0,51%	49,06	48,909	49,835	49,19
25/08/2023	2.715.739	-0,93%	50,04	48,515	49,54	48,94
24/08/2023	2.527.488	-1,97%	50,04	48,94	50,40	49,40
23/08/2023	3.172.333	1,94%	49,29	48,66	50,63	50,39
22/08/2023	1.599.130	-0,40%	49,84	49,00	50,1356	49,43
21/08/2023	2.265.271	1,08%	49,42	48,93	49,73	49,63
18/08/2023	3.370.872	-0,87%	50,63	48,55	49,41	49,10
17/08/2023	3.270.798	-2,35%	50,63	49,50	50,7097	49,53
16/08/2023	3.029.510	-1,60%	51,36	50,61	52,065	50,52
15/08/2023	2.583.273	-1,85%	51,80	51,22	51,93	51,34
14/08/2023	1.948.903	0,00%	52,02	51,72	52,54	52,26
11/08/2023	2.457.803	-1,21%	52,59	51,82	52,69	52,31
10/08/2023	2.543.982	-0,34%	54,77	52,49	53,77	52,95
09/08/2023	3.205.630	-3,15%	54,77	52,95	54,91	53,13
08/08/2023	4.071.532	2,20%	53,00	52,95	54,91	54,86
07/08/2023	3.801.209	2,50%	52,98	52,43	53,80	53,68
04/08/2023	2.411.072	0,40%	52,43	51,82	52,59	52,37
03/08/2023	2.941.216	-0,42%	52,05	51,56	52,4807	52,45
02/08/2023	3.043.927	-1,11%	52,50	52,21	52,935	52,67
01/08/2023	3.584.043	-1,93%	53,55	52,26	53,61	53,26
31/07/2023	1.781.536	0,26%	54,24	53,98	54,44	54,31
28/07/2023	3.575.441	1,71%	53,87	53,71	54,69	54,17
27/07/2023	4.145.811	-2,40%	56,82	52,82	54,28	53,26
26/07/2023	3.287.339	0,65%	56,82	53,59	54,89	54,57
25/07/2023	7.013.104	-3,28%	56,82	53,325	55,1583	54,22
24/07/2023	4.775.036	-2,69%	56,82	55,69	57,27	56,06
21/07/2023	6.954.477	1,84%	57,24	56,40	58,23	57,61
20/07/2023	13.205.741	3,23%	55,86	54,6501	57,5599	56,57
19/07/2023	4.319.502	1,62%	53,17	54,03	55,12	55,68
18/07/2023	3.280.488	3,13%	53,17	53,12	55,00	55,00
17/07/2023	2.866.225	-0,02%	53,30	53,16	54,18	53,33
14/07/2023	4.503.781	-3,42%	55,39	52,96	55,39	53,34
13/07/2023	5.089.071	-0,31%	56,90	55,11	57,45	55,23
12/07/2023	3.629.396	-1,39%	56,10	55,00	56,64	55,40
11/07/2023	2.749.125	-0,27%	56,20	55,27	56,36	56,18
10/07/2023	2.894.292	1,70%	55,34	55,18	56,49	56,33
07/07/2023	3.570.905	1,78%	54,55	54,48	55,74	55,39
06/07/2023	3.141.014	-2,18%	54,50	54,15	55,3099	54,42
05/07/2023	3.629.393	1,04%	54,50	54,25	56,23	55,63
04/07/2023	2.050.964	0,08%	54,43	54,43	55,30	54,9109
03/07/2023	2.050.950	0,06%	54,43	54,43	55,30	54,90
30/06/2023	6.984.556	2,31%	54,39	53,90	54,94	54,96
29/06/2023	7.443.257	-4,58%	56,42	53,61	56,76	53,72
28/06/2023	4.303.195	0,48%	56,22	55,805	56,97	56,30
27/06/2023	6.636.805	5,08%	53,97	53,87	56,435	56,03
26/06/2023	3.155.728	1,27%	52,70	52,50	53,75	53,32
23/06/2023	2.587.979	-0,75%	51,97	51,82	52,74	52,65
22/06/2023	2.130.013	0,38%	52,62	52,48	53,265	53,05
21/06/2023	2.495.069	0,29%	52,80	52,11	53,135	52,85
20/06/2023	3.013.178	-1,50%	52,80	52,1593	53,08	52,70
19/06/2023	4.246.935	-0,15%	53,50	52,985	54,055	53,50
16/06/2023	4.246.935	-0,15%	53,50	52,985	54,055	53,50
15/06/2023	3.204.823	0,43%	52,84	52,78	53,675	53,58
14/06/2023	3.826.956	0,30%	53,26	52,72	53,82	53,35
13/06/2023	4.923.610	3,66%	51,93	51,67	53,37	53,19
12/06/2023	3.835.313	1,77%	50,91	50,70	52,01	51,31
09/06/2023	3.482.928	1,10%	49,99	49,85	50,89	50,42
08/06/2023	3.194.553	0,97%	49,39	49,27	50,44	49,87
07/06/2023	3.112.616	1,23%	49,07	48,88	49,7399	49,39
06/06/2023	2.566.575	1,10%	47,99	47,81	49,121	48,79
05/06/2023	2.251.243	-0,50%	48,50	47,635	48,555	48,26
02/06/2023	4.621.720	2,30%	47,42	47,73	48,94	48,50
01/06/2023	2.972.050	-0,12%	47,42	47,05	48,29	47,41
31/05/2023	3.100.459	1,59%	47,75	47,50	48,64	47,465
30/05/2023	3.100.459	1,59%	47,75	47,50	48,64	48,01
29/05/2023	2.567.993	-0,46%	47,51	46,93	48,18	47,26
26/05/2023	2.567.993	-0,46%	47,51	46,93	48,18	47,26
25/05/2023	3.446.813	1,76%	47,23	46,67	47,85	47,48
24/05/2023	4.819.624	-2,53%	47,40	45,9799	47,42	46,66
23/05/2023	3.683.638	0,97%	47,40	47,20	49,05	47,87