United Continental Holdings Inc (UAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.992.043	-0,50%	37,55	37,455	38,06	37,73
29/12/2022	3.327.359	1,69%	37,38	37,32	38,2388	37,92
28/12/2022	3.536.745	-2,38%	38,34	37,22	38,545	37,29
27/12/2022	4.390.069	-0,50%	38,20	37,72	38,99	38,20
23/12/2022	977.622	-0,78%	38,36	37,765	38,48	37,98
22/12/2022	4.536.903	-1,69%	38,78	37,175	38,98	38,34
21/12/2022	3.614.581	1,25%	38,59	38,59	39,4398	39,03
20/12/2022	3.271.707	1,50%	37,90	37,85	38,61	38,55
19/12/2022	3.172.704	-1,35%	38,67	37,8919	38,86	37,91
16/12/2022	7.799.183	-0,31%	38,52	37,845	39,115	38,43
15/12/2022	6.043.875	-3,97%	39,65	38,15	40,07	38,51
14/12/2022	7.912.032	-2,65%	41,67	39,635	41,99	40,08
13/12/2022	10.311.214	-6,85%	45,50	40,92	45,57	41,21
12/12/2022	3.248.776	2,79%	43,00	42,76	44,3394	44,24
09/12/2022	3.368.823	0,42%	42,30	42,205	43,11	42,98
08/12/2022	5.003.955	-2,86%	44,38	42,295	44,875	42,80
07/12/2022	4.190.995	-4,05%	45,555	43,9042	45,56	44,06
06/12/2022	14.435.595	1,98%	45,21	44,92	45,97	45,92
05/12/2022	22.557.421	2,60%	44,48	44,2902	45,86	45,03
02/12/2022	8.518.034	0,55%	43,30	43,11	44,27	43,90
01/12/2022	7.252.885	-0,70%	44,30	43,6361	44,6241	43,89
30/11/2022	7.479.214	1,05%	43,66	43,085	44,16	44,15
29/11/2022	7.962.176	1,21%	42,98	42,965	43,8399	43,69
28/11/2022	8.705.921	-3,15%	43,84	43,005	43,96	43,02
25/11/2022	5.032.970	1,52%	43,56	43,54	44,5908	44,355
24/11/2022	7.051.592	0,60%	43,56	43,16	44,02	43,69
23/11/2022	7.051.592	0,60%	43,56	43,16	44,02	43,69
22/11/2022	7.084.531	-0,34%	43,56	42,83	43,91	43,40
21/11/2022	8.052.109	-0,89%	43,94	43,22	44,30	43,43
18/11/2022	9.857.854	1,32%	43,94	43,28	44,81	43,82
17/11/2022	8.654.992	-0,98%	42,53	42,28	43,3499	43,25
16/11/2022	9.018.422	-1,26%	43,50	43,07	43,925	43,29
15/11/2022	12.556.328	-0,26%	43,90	43,41	45,57	44,035
14/11/2022	2.857.825	-0,65%	43,90	44,00	44,98	44,36
11/11/2022	3.651.226	0,74%	43,90	44,215	45,4024	44,66
10/11/2022	4.514.491	4,63%	43,90	43,0216	44,51	44,33
09/11/2022	3.081.636	0,13%	41,58	41,42	42,80	42,365
08/11/2022	3.247.871	-1,68%	42,70	41,7225	43,03	42,18
07/11/2022	2.806.471	0,40%	43,05	41,865	43,45	42,79
04/11/2022	4.474.403	4,05%	42,21	41,835	43,04	42,61
03/11/2022	3.712.839	-0,39%	42,21	40,07	41,81	40,95
02/11/2022	5.209.255	-3,61%	42,21	41,07	42,77	41,11
01/11/2022	4.066.119	-1,07%	43,60	42,52	43,85	42,66
31/10/2022	3.778.649	-1,46%	43,66	43,06	44,17	43,08
28/10/2022	4.407.687	1,75%	43,27	42,82	43,77	43,74
27/10/2022	3.823.679	1,18%	42,94	42,93	43,9501	42,99
26/10/2022	4.517.216	0,83%	42,46	42,3499	43,60	42,45
25/10/2022	4.763.223	1,50%	41,74	41,40	42,735	42,51
24/10/2022	6.225.531	3,28%	39,30	40,23	42,0162	41,88
21/10/2022	6.093.036	3,47%	39,30	38,60	40,965	40,405
20/10/2022	6.472.507	-0,14%	39,30	38,96	40,19	39,045
19/10/2022	16.128.507	-1,44%	39,25	38,41	40,35	39,00
18/10/2022	6.171.887	2,29%	36,56	36,37	37,4296	37,325
17/10/2022	4.889.531	1,78%	36,56	35,255	36,65	36,10
14/10/2022	5.554.254	0,20%	36,46	35,34	36,83	35,47
13/10/2022	6.549.676	2,58%	34,16	33,10	35,88	35,40
12/10/2022	4.402.097	0,88%	33,51	33,05	34,50	34,23
11/10/2022	6.257.117	-0,88%	35,13	32,72	35,8662	33,93
10/10/2022	4.575.439	1,00%	33,93	33,6516	34,515	34,20
07/10/2022	4.391.559	-2,90%	34,70	33,43	34,70	33,84
06/10/2022	4.661.295	-1,17%	35,33	34,25	35,67	35,005
05/10/2022	3.945.291	0,26%	34,50	34,31	35,6186	35,42
04/10/2022	6.010.565	7,68%	33,82	33,76	35,43	35,33
03/10/2022	4.632.639	1,32%	32,42	31,58	33,095	32,96
30/09/2022	4.493.090	-1,16%	32,72	32,32	33,1379	32,53
29/09/2022	4.790.457	-2,36%	33,36	32,405	33,45	32,9332
28/09/2022	5.095.041	3,29%	32,56	32,17	34,09	33,91
27/09/2022	6.470.944	2,92%	32,73	31,91	33,245	32,83
26/09/2022	5.663.741	-3,54%	32,73	31,80	33,205	31,90
23/09/2022	7.430.952	-4,01%	33,65	32,275	33,92	33,07
22/09/2022	6.745.068	-4,13%	36,20	34,01	36,30	34,63
21/09/2022	7.679.916	-5,37%	37,52	36,085	37,74	36,12
20/09/2022	5.210.554	-1,37%	37,19	37,625	39,3801	38,17
19/09/2022	4.346.380	3,26%	37,19	37,24	39,02	38,70
16/09/2022	5.379.274	-3,65%	37,93	37,005	37,99	37,48
15/09/2022	4.454.446	1,22%	38,20	38,20	39,667	38,90
14/09/2022	4.215.265	1,69%	37,57	36,71	38,47	38,43
13/09/2022	3.895.076	-3,62%	37,78	37,625	38,52	37,80
12/09/2022	3.898.827	-0,10%	39,40	39,11	40,26	39,22
09/09/2022	3.467.370	0,62%	39,40	39,0394	39,61	39,12
08/09/2022	5.780.197	0,92%	38,12	37,94	39,538	38,9541
07/09/2022	5.911.565	5,25%	36,90	36,76	38,72	38,50
06/09/2022	5.249.246	0,37%	35,68	35,28	36,725	36,68
05/09/2022	4.791.589	0,37%	35,68	34,96	36,14	35,31
02/09/2022	4.791.589	0,37%	35,68	34,96	36,14	35,31
01/09/2022	5.099.128	0,49%	34,61	33,74	35,22	35,18
31/08/2022	3.770.006	-2,59%	36,26	34,97	36,3233	35,01
30/08/2022	3.353.804	-0,22%	36,49	35,56	36,71	35,94
29/08/2022	3.254.715	-0,93%	36,01	35,85	36,59	36,23
26/08/2022	3.175.493	-4,44%	38,26	36,56	38,61	36,57
25/08/2022	3.582.142	2,35%	36,94	37,5299	38,515	38,27
24/08/2022	2.630.968	1,30%	36,94	36,61	37,695	37,39
23/08/2022	3.625.826	1,51%	36,57	36,40	37,115	36,91
22/08/2022	4.391.448	-3,04%	36,50	35,63	36,52	36,36
19/08/2022	3.816.944	-3,99%	38,96	37,20	38,60	37,50
18/08/2022	3.447.212	0,23%	38,96	38,38	39,15	39,05
17/08/2022	4.178.191	-3,30%	39,50	38,4297	39,69	38,96
16/08/2022	3.232.544	1,12%	39,83	39,44	40,77	40,305
15/08/2022	3.547.598	1,32%	39,47	39,40	40,315	39,86
12/08/2022	3.504.660	1,63%	39,04	38,675	39,485	39,30