United Parcel Service Inc Class B (UPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.433.966	-1,12%	147,79	145,911	147,83	146,26
08/02/2024	1.706.418	-0,84%	147,49	145,855	148,08	146,00
07/02/2024	1.951.719	0,93%	146,08	145,0901	147,79	147,28
06/02/2024	3.679.972	4,94%	141,71	141,35	146,428	145,95
05/02/2024	2.422.227	-1,98%	141,40	138,90	141,26	139,04
02/02/2024	2.375.419	-0,39%	142,17	139,55	142,39	141,85
01/02/2024	3.620.139	0,35%	144,95	139,60	142,61	142,39
31/01/2024	5.606.318	-2,14%	147,04	141,90	145,59	141,95
30/01/2024	10.380.784	-7,76%	147,04	144,5812	149,50	145,76
29/01/2024	2.418.430	-1,04%	158,52	156,50	158,75	157,65
26/01/2024	1.450.238	-0,26%	160,27	158,25	161,35	159,30
25/01/2024	1.844.370	2,00%	158,84	158,159	160,33	159,71
24/01/2024	1.442.629	-2,18%	159,18	156,56	160,815	156,574
23/01/2024	1.710.122	0,91%	159,18	158,66	160,46	160,05
22/01/2024	1.409.257	1,09%	157,50	157,45	159,20	158,60
19/01/2024	1.155.650	0,23%	156,68	155,02	157,81	156,89
18/01/2024	1.380.140	1,28%	161,23	153,815	156,91	156,53
17/01/2024	1.980.266	-0,50%	161,23	152,02	154,80	154,56
16/01/2024	2.627.360	-1,88%	161,23	155,14	158,00	155,33
15/01/2024	1.580.599	-0,59%	161,23	158,30	161,00	158,31
12/01/2024	1.580.599	-0,59%	161,23	158,30	161,00	158,31
11/01/2024	1.535.468	-1,22%	161,23	158,92	161,47	159,25
10/01/2024	1.087.505	0,80%	158,75	159,36	161,48	161,22
09/01/2024	1.176.183	0,01%	158,75	158,30	160,26	159,94
08/01/2024	1.159.620	0,67%	158,56	157,49	159,98	159,79
05/01/2024	1.126.428	1,10%	156,33	156,25	159,4629	158,72
04/01/2024	1.528.908	-0,35%	157,25	156,41	158,3199	156,99
03/01/2024	1.517.916	-0,51%	157,25	156,18	159,29	157,54
02/01/2024	2.242.282	0,71%	156,60	156,30	160,52	158,349
29/12/2023	970.663	-0,05%	157,20	156,13	158,1899	157,23
28/12/2023	1.144.757	0,30%	156,00	155,90	157,75	157,31
27/12/2023	979.675	-0,75%	157,875	156,27	158,40	156,84
26/12/2023	1.112.146	-0,14%	157,23	157,14	158,54	158,03
22/12/2023	1.208.984	0,69%	157,775	157,83	159,5891	158,25
21/12/2023	2.040.095	0,13%	157,50	155,24	157,9201	157,16
20/12/2023	2.660.972	-2,88%	162,00	156,50	160,545	156,96
19/12/2023	1.715.344	0,03%	162,00	160,16	162,20	161,62
18/12/2023	1.806.192	-0,86%	163,49	161,39	163,815	161,54
15/12/2023	1.752.496	0,31%	161,70	160,47	163,81	162,87
14/12/2023	3.311.416	3,25%	154,86	158,82	163,47	162,36
13/12/2023	1.571.046	1,20%	154,86	154,02	157,39	157,24
12/12/2023	1.330.650	-0,26%	156,25	154,925	157,11	155,3699
11/12/2023	1.874.661	-0,33%	156,25	154,84	156,37	155,78
08/12/2023	1.354.293	-0,13%	156,25	155,96	157,68	156,30
07/12/2023	1.463.926	0,76%	155,695	155,50	157,61	156,47
06/12/2023	1.502.158	0,73%	155,08	154,455	156,06	155,29
05/12/2023	1.188.503	-1,13%	155,255	153,56	155,53	154,16
04/12/2023	1.244.404	0,65%	153,75	153,29	156,23	155,92
01/12/2023	1.929.332	2,18%	152,15	151,02	154,94	154,91
30/11/2023	1.379.104	-0,46%	151,44	150,765	153,0738	151,59
29/11/2023	1.648.254	1,04%	151,44	151,52	153,46	152,3109
28/11/2023	1.194.959	0,84%	149,72	148,98	151,08	150,85
27/11/2023	1.755.824	-1,61%	151,02	149,5701	151,44	149,59
24/11/2023	906.454	0,53%	151,02	150,7501	152,04	151,5501
23/11/2023	1.431.841	0,65%	150,82	149,935	151,189	150,7433
22/11/2023	1.402.694	0,65%	150,82	149,935	151,189	150,75
21/11/2023	1.465.181	0,13%	149,39	148,50	150,11	149,77
20/11/2023	2.483.540	1,07%	147,60	146,87	150,26	149,57
17/11/2023	1.606.505	0,73%	147,60	146,23	148,05	147,98
16/11/2023	1.776.087	-0,18%	147,37	145,635	148,20	146,90
15/11/2023	2.336.237	2,79%	140,00	144,05	147,90	147,16
14/11/2023	1.809.803	3,62%	140,00	139,9078	143,77	143,17
13/11/2023	1.727.565	0,05%	137,70	137,01	138,55	138,18
10/11/2023	3.164.962	-0,16%	139,11	136,65	138,81	138,11
09/11/2023	1.570.913	-1,41%	142,01	139,88	142,94	139,95
08/11/2023	1.291.637	0,06%	142,01	141,46	143,42	141,94
07/11/2023	1.436.256	-0,30%	143,17	140,60	142,10	141,84
06/11/2023	1.516.323	-0,35%	143,17	141,29	143,49	142,3599
03/11/2023	1.725.549	0,61%	142,02	142,81	144,81	142,86
02/11/2023	1.960.631	1,57%	141,26	141,715	143,38	141,99
01/11/2023	1.677.913	-0,98%	141,26	138,0601	142,12	139,87
31/10/2023	1.501.259	1,79%	139,46	138,30	141,32	141,26
30/10/2023	3.314.554	2,92%	135,61	134,32	139,23	138,76
27/10/2023	2.487.269	-2,76%	138,50	133,68	139,79	134,39
26/10/2023	5.946.102	-5,86%	148,745	137,93	146,29	138,32
25/10/2023	1.776.694	-1,56%	148,75	146,01	148,90	146,99
24/10/2023	1.398.917	0,79%	148,75	148,335	150,21	149,33
23/10/2023	2.515.377	-1,30%	151,33	147,89	151,58	149,9875
20/10/2023	1.774.377	-0,07%	154,50	151,95	153,34	151,95
19/10/2023	1.496.426	-1,19%	155,52	151,78	155,065	151,995
18/10/2023	1.422.083	-2,09%	155,25	153,64	155,7832	153,90
17/10/2023	1.586.492	-0,21%	156,43	155,02	157,66	156,32
16/10/2023	1.584.814	1,56%	156,43	156,12	158,49	157,50
13/10/2023	1.415.022	-0,19%	156,00	154,584	157,37	155,09
12/10/2023	1.311.223	0,06%	155,77	153,56	155,34	155,39
11/10/2023	1.008.264	-0,16%	155,77	153,4753	156,23	155,30
10/10/2023	1.085.184	0,78%	154,50	154,3453	156,45	155,54
09/10/2023	933.191	0,08%	153,48	152,535	154,78	154,39
06/10/2023	1.214.304	0,58%	152,86	152,37	155,15	154,27
05/10/2023	1.629.877	-0,30%	154,54	152,68	153,98	153,26
04/10/2023	1.076.367	0,28%	154,27	152,45	155,3675	154,18
03/10/2023	2.016.250	-0,81%	154,27	153,0201	156,3599	153,82
02/10/2023	1.650.890	-0,53%	152,90	153,6801	155,42	155,05
29/09/2023	2.071.283	0,24%	152,90	155,06	157,31	155,8788
28/09/2023	3.213.067	2,05%	152,90	152,43	155,55	155,54
27/09/2023	1.660.240	0,32%	152,49	150,54	152,545	152,39
26/09/2023	1.723.496	-1,56%	153,00	151,80	154,00	151,91
25/09/2023	1.601.426	0,33%	153,00	152,82	155,38	154,284
22/09/2023	1.472.278	-1,09%	157,00	153,51	155,84	153,74
21/09/2023	1.945.036	-1,42%	158,63	155,23	157,78	155,41