United Continental Holdings Inc (UAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	3.319.612	-0,27%	47,74	46,62	48,105	47,41
19/05/2023	2.918.612	-1,23%	48,00	46,9001	48,21	47,54
18/05/2023	2.939.364	0,80%	47,73	47,465	48,245	48,13
17/05/2023	7.131.783	5,29%	45,93	45,93	48,375	47,75
16/05/2023	2.827.464	0,33%	44,97	44,58	46,1637	45,35
15/05/2023	2.493.947	0,27%	45,21	44,76	45,48	45,20
12/05/2023	2.177.336	0,00%	45,40	44,425	45,6281	45,08
11/05/2023	2.240.308	-0,97%	45,14	44,60	45,33	45,08
10/05/2023	3.931.937	-1,81%	46,95	44,24	47,03	45,52
09/05/2023	2.589.795	1,09%	45,72	45,225	46,54	46,36
08/05/2023	3.629.027	2,34%	45,31	45,23	46,24	45,86
05/05/2023	4.090.979	3,91%	43,50	43,21	45,04	44,60
04/05/2023	4.403.697	-3,51%	44,35	42,595	44,65	42,92
03/05/2023	3.701.434	-0,11%	44,65	43,995	45,2694	44,48
02/05/2023	3.494.071	0,27%	44,01	43,075	44,60	44,53
01/05/2023	3.292.143	1,37%	43,66	43,28	44,8399	44,40
28/04/2023	2.982.629	2,27%	42,63	42,40	43,90	43,80
27/04/2023	3.575.166	1,75%	42,61	41,691	43,00	42,83
26/04/2023	2.775.885	-0,93%	42,75	41,75	42,95	42,095
25/04/2023	3.354.660	-3,28%	43,60	42,415	43,66	42,49
24/04/2023	3.251.062	-1,17%	44,62	43,265	44,88	43,93
21/04/2023	2.842.553	-0,98%	44,96	44,052	44,97	44,45
20/04/2023	6.101.939	-3,18%	45,92	44,515	46,27	44,80
19/04/2023	11.848.590	7,34%	43,72	43,38	46,30	46,20
18/04/2023	5.142.926	2,22%	42,70	42,155	43,26	43,32
17/04/2023	3.030.842	1,70%	41,83	41,58	42,445	42,38
14/04/2023	3.117.517	-0,79%	42,17	41,335	42,39	41,64
13/04/2023	6.271.990	1,28%	42,25	41,06	42,25	41,97
12/04/2023	7.879.806	-6,50%	43,89	41,05	43,99	41,44
11/04/2023	4.087.801	2,76%	43,36	42,965	44,44	44,32
10/04/2023	3.543.832	1,10%	42,62	42,29	43,205	43,13
06/04/2023	3.566.841	1,50%	42,44	41,85	42,83	42,66
05/04/2023	4.621.989	-1,20%	42,36	41,225	42,59	42,03
04/04/2023	3.043.861	-1,52%	43,90	42,18	43,90	42,69
03/04/2023	3.714.846	-2,03%	43,73	42,71	43,76	43,35
31/03/2023	2.735.663	1,24%	44,12	43,725	44,32	44,25
30/03/2023	3.722.409	0,55%	44,03	43,60	45,055	43,71
29/03/2023	3.576.457	2,48%	43,01	42,67	43,65	43,46
28/03/2023	2.478.914	1,12%	41,66	41,58	42,565	42,41
27/03/2023	3.386.475	1,33%	41,91	41,155	42,285	41,91
24/03/2023	4.017.893	-0,63%	41,06	40,44	41,50	41,3985
23/03/2023	4.984.793	-2,71%	43,07	41,19	43,50	41,66
22/03/2023	3.446.648	-3,25%	44,14	42,78	44,32	42,82
21/03/2023	3.491.176	2,72%	44,02	44,02	44,96	44,26
20/03/2023	3.662.355	0,12%	43,18	42,80	43,68	43,09
17/03/2023	5.254.325	-1,26%	43,37	42,41	43,87	43,04
16/03/2023	5.360.516	1,18%	42,70	42,17	43,795	43,65
15/03/2023	8.918.983	-6,49%	44,60	42,34	45,0545	43,21
14/03/2023	10.446.317	-5,37%	47,50	45,36	47,73	46,21
13/03/2023	5.358.415	-4,20%	49,54	48,15	49,80	48,83
10/03/2023	5.696.656	-1,80%	53,50	50,20	53,50	51,18
09/03/2023	3.351.027	-3,94%	53,76	51,85	54,60	52,12
08/03/2023	2.585.302	0,46%	54,14	53,565	54,4699	54,26
07/03/2023	4.938.497	2,99%	53,18	52,87	55,0401	54,01
06/03/2023	2.470.814	-1,17%	53,18	52,29	53,5614	52,44
03/03/2023	3.370.601	0,91%	53,20	52,67	53,86	53,04
02/03/2023	1.722.099	0,32%	51,90	51,4799	52,6084	52,56
01/03/2023	2.398.969	0,83%	51,75	51,5273	52,54	52,39
28/02/2023	3.369.893	2,49%	50,65	50,58	52,33	51,96
27/02/2023	2.670.253	0,98%	50,80	50,54	51,52	50,70
24/02/2023	2.612.718	-0,73%	49,57	49,07	50,25	50,21
23/02/2023	4.230.000	3,69%	49,48	49,35	51,4499	50,58
22/02/2023	2.621.956	1,20%	48,07	47,78	48,93	48,78
21/02/2023	2.916.746	-2,88%	49,09	47,81	49,39	48,20
20/02/2023	2.738.704	1,31%	48,98	48,3531	49,795	49,63
17/02/2023	2.738.704	1,31%	48,98	48,3531	49,795	49,63
16/02/2023	2.837.517	-1,76%	49,44	48,78	49,72	49,03
15/02/2023	1.997.815	-0,30%	49,45	49,15	50,165	49,91
14/02/2023	3.141.912	1,77%	49,17	48,85	50,29	50,06
13/02/2023	2.584.398	0,68%	48,86	48,625	49,40	49,19
10/02/2023	2.909.675	-1,93%	49,15	48,41	49,35	48,86
09/02/2023	2.805.082	-2,01%	50,98	49,61	51,2867	49,75
08/02/2023	4.104.213	0,04%	50,98	49,38	51,30	50,77
07/02/2023	2.525.103	-0,20%	50,87	49,54	51,08	50,82
06/02/2023	2.888.653	-0,39%	50,39	50,17	51,13	50,92
03/02/2023	3.620.722	-2,33%	51,79	50,96	52,115	51,09
02/02/2023	6.242.864	4,14%	50,38	50,34	52,34	52,30
01/02/2023	3.827.889	2,57%	48,84	48,28	50,25	50,22
31/01/2023	2.856.376	1,56%	48,35	47,98	49,235	48,96
30/01/2023	3.272.903	-1,07%	48,30	48,095	49,435	48,21
27/01/2023	3.150.449	-1,46%	49,31	48,6325	49,61	48,73
26/01/2023	3.999.486	-1,65%	50,40	48,80	50,69	49,45
25/01/2023	4.700.512	1,99%	49,09	49,04	50,85	50,28
24/01/2023	2.511.818	0,18%	49,02	48,87	50,285	49,37
23/01/2023	3.674.358	-0,36%	49,47	48,80	49,8605	49,28
20/01/2023	5.139.644	2,19%	48,78	48,42	49,675	49,43
19/01/2023	7.790.287	-0,74%	48,29	46,88	48,58	48,50
18/01/2023	15.019.160	-4,57%	53,18	48,5206	53,26	48,86
17/01/2023	8.561.352	1,05%	51,10	49,945	51,59	52,19
16/01/2023	9.421.246	0,57%	49,74	49,66	51,71	51,59
13/01/2023	9.421.246	0,57%	49,74	49,66	51,71	51,59
12/01/2023	11.221.676	7,48%	48,61	47,82	51,32	51,28
11/01/2023	9.203.447	4,26%	45,49	45,41	47,775	47,70
10/01/2023	5.497.232	5,54%	43,22	43,22	45,76	45,75
09/01/2023	5.652.534	2,63%	42,57	42,26	44,185	43,35
06/01/2023	4.383.526	2,33%	41,41	41,051	42,28	42,20
05/01/2023	4.582.206	3,88%	39,60	39,4304	41,27	41,26
04/01/2023	4.623.581	6,75%	37,62	37,61	39,845	39,72
03/01/2023	4.682.760	-1,30%	38,22	36,815	38,25	37,21
02/01/2023	3.992.043	-0,50%	37,55	37,455	38,06	37,73