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 > >>
20/09/2023	1.037.946	-0,32%	158,63	157,35	159,415	157,50
19/09/2023	1.183.604	-0,25%	158,27	156,53	158,68	158,05
18/09/2023	1.317.938	-1,28%	160,00	158,08	160,13	158,439
15/09/2023	1.199.803	-0,17%	160,75	159,65	161,43	160,46
14/09/2023	1.386.434	1,86%	156,57	159,03	160,88	160,7699
13/09/2023	2.139.726	0,96%	156,57	155,915	158,02	158,07
12/09/2023	3.307.571	-2,67%	161,85	155,10	157,95	156,595
11/09/2023	1.693.374	-0,07%	161,85	160,34	162,265	160,93
08/09/2023	1.818.837	-0,49%	162,46	160,60	162,3899	161,45
07/09/2023	1.706.197	-0,03%	167,67	160,55	162,65	162,2601
06/09/2023	2.061.721	-1,23%	167,67	161,4512	164,225	161,95
05/09/2023	2.267.362	-2,40%	167,67	163,61	168,015	163,965
04/09/2023	1.710.804	-0,83%	170,52	167,365	170,68	168,00
01/09/2023	1.710.804	-0,83%	170,52	167,365	170,68	168,00
31/08/2023	1.385.749	-1,49%	172,15	169,30	172,69	169,44
30/08/2023	1.688.288	0,18%	172,21	170,99	172,7545	172,05
29/08/2023	1.480.511	-1,24%	169,34	169,00	171,925	166,75
28/08/2023	1.004.345	-0,02%	169,84	167,96	170,655	168,83
25/08/2023	1.076.947	1,10%	167,70	166,89	169,35	168,84
24/08/2023	1.110.854	-1,13%	167,70	167,00	168,815	166,97
23/08/2023	1.127.009	1,22%	167,70	167,36	169,319	168,89
22/08/2023	1.303.867	-0,59%	171,66	166,41	170,36	167,49
21/08/2023	1.806.652	-1,60%	171,66	167,085	171,7274	168,505
18/08/2023	1.300.271	0,29%	170,26	170,05	172,16	171,24
17/08/2023	1.531.776	-0,01%	171,41	170,05	171,535	170,73
16/08/2023	1.147.457	-1,45%	174,66	170,58	173,57	170,74
15/08/2023	1.079.729	-1,29%	174,66	172,76	174,38	173,24
14/08/2023	1.304.797	-0,61%	176,66	174,56	176,39	175,55
11/08/2023	1.938.127	1,98%	180,50	175,90	179,03	182,30
10/08/2023	1.983.634	0,55%	180,50	179,94	182,25	180,35
09/08/2023	1.543.909	-0,74%	179,15	178,565	181,78	179,21
08/08/2023	3.582.809	-0,86%	182,055	176,02	184,33	180,5767
07/08/2023	2.406.906	0,62%	182,055	180,74	183,2733	182,06
04/08/2023	1.979.425	-0,26%	182,25	180,47	182,58	181,02
03/08/2023	1.665.586	-1,09%	182,02	181,28	184,56	181,354
02/08/2023	793.683	-1,16%	183,76	182,84	185,36	183,35
01/08/2023	1.257.999	-0,86%	186,69	183,77	187,00	185,52
31/07/2023	892.069	-0,36%	187,81	186,21	188,32	187,22
28/07/2023	1.092.273	0,73%	188,37	187,71	189,65	187,88
27/07/2023	1.554.175	1,13%	183,50	184,05	187,23	186,48
26/07/2023	1.963.480	-0,16%	183,50	181,715	185,1287	184,39
25/07/2023	5.294.840	-1,91%	187,78	182,23	192,98	184,7361
24/07/2023	1.115.624	0,56%	185,75	185,72	189,345	188,34
21/07/2023	1.275.706	0,20%	186,50	186,74	189,47	187,31
20/07/2023	1.287.006	0,51%	186,50	185,60	188,205	186,97
19/07/2023	1.218.942	0,73%	184,74	184,595	186,41	185,91
18/07/2023	936.929	1,03%	182,82	182,82	184,90	184,63
17/07/2023	1.181.265	-1,22%	184,155	182,42	184,50	183,00
14/07/2023	959.282	-0,03%	184,73	183,90	185,665	185,30
13/07/2023	1.189.987	-0,61%	186,72	185,335	187,82	185,35
12/07/2023	949.353	0,68%	182,11	185,47	187,67	186,49
11/07/2023	1.469.047	2,17%	182,11	181,45	185,50	185,27
10/07/2023	1.010.601	0,90%	179,77	179,82	182,43	181,37
07/07/2023	1.309.184	0,26%	178,62	178,12	181,722	179,745
06/07/2023	1.158.565	-0,40%	178,62	177,585	179,40	179,26
05/07/2023	2.075.465	-2,02%	178,66	178,795	181,675	180,06
04/07/2023	1.708.023	2,52%	179,82	178,18	184,16	183,77
03/07/2023	1.708.010	2,46%	179,82	178,18	184,16	183,65
30/06/2023	1.830.935	1,83%	176,67	175,56	179,635	179,27
29/06/2023	1.006.804	0,25%	175,48	174,82	176,19	176,09
28/06/2023	1.233.149	0,58%	174,245	173,67	176,079	175,69
27/06/2023	1.217.215	1,12%	173,80	172,47	175,48	174,685
26/06/2023	1.664.101	1,60%	170,02	169,36	173,04	172,00
23/06/2023	1.943.268	-1,22%	172,01	168,71	171,16	169,29
22/06/2023	1.898.447	-1,30%	172,01	170,96	173,47	171,38
21/06/2023	1.959.608	-2,05%	174,13	172,87	176,59	173,63
20/06/2023	966.392	-0,72%	177,24	176,46	178,675	177,29
19/06/2023	1.726.233	-0,25%	180,14	176,14	180,25	178,56
16/06/2023	1.726.233	-0,25%	180,14	176,14	180,25	178,56
15/06/2023	1.408.122	2,36%	175,42	175,415	179,30	179,00
14/06/2023	1.454.751	1,22%	173,00	173,15	176,70	174,99
13/06/2023	1.538.454	0,82%	170,84	171,13	173,38	172,901
12/06/2023	1.074.649	0,60%	170,84	170,03	171,82	171,505
09/06/2023	1.279.930	-0,61%	171,13	169,60	171,38	170,43
08/06/2023	1.591.375	-0,02%	171,40	169,655	171,57	171,465
07/06/2023	1.396.397	2,33%	169,84	167,08	171,67	171,50
06/06/2023	1.001.015	-0,17%	169,84	166,19	168,655	167,56
05/06/2023	1.116.551	-0,04%	169,84	167,615	169,95	170,08
02/06/2023	1.002.791	1,38%	169,28	167,94	170,94	170,15
01/06/2023	982.420	0,50%	169,00	166,25	168,92	167,84
31/05/2023	1.133.917	-1,21%	171,86	168,915	171,84	167,00
30/05/2023	1.133.917	-1,21%	171,86	168,915	171,84	169,50
29/05/2023	1.052.120	0,20%	171,62	171,18	172,89	171,57
26/05/2023	1.052.120	0,20%	171,62	171,18	172,89	171,57
25/05/2023	1.061.568	2,11%	168,36	168,195	172,08	171,255
24/05/2023	1.058.954	-1,21%	168,90	167,45	169,64	167,74
23/05/2023	1.042.118	-1,02%	170,75	169,25	172,26	169,765
22/05/2023	1.010.465	0,33%	171,405	169,37	171,85	171,50
19/05/2023	853.221	-0,08%	171,30	169,37	171,4599	170,91
18/05/2023	1.062.200	-0,18%	171,51	169,76	173,42	171,06
17/05/2023	1.515.080	2,83%	167,74	166,71	171,765	171,32
16/05/2023	1.519.869	-1,32%	167,93	166,15	167,82	166,62
15/05/2023	1.475.059	0,23%	167,97	166,26	168,915	168,88
12/05/2023	1.335.246	-0,07%	169,50	166,88	169,86	168,49
11/05/2023	1.223.733	-0,44%	171,45	169,18	171,75	170,82
10/05/2023	1.225.372	-0,86%	173,98	169,86	173,98	171,53
09/05/2023	931.395	-0,79%	173,20	172,15	173,795	173,005
08/05/2023	905.744	-0,77%	176,23	173,60	176,35	174,39
05/05/2023	980.652	1,41%	175,14	173,805	176,285	175,735
04/05/2023	1.422.382	0,67%	174,75	172,86	174,9406	177,00