United Parcel Service Inc Class B (UPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.561.511	-1,12%	177,64	175,50	178,00	175,85
02/05/2023	1.401.363	-2,42%	180,72	177,68	180,47	177,79
01/05/2023	1.219.668	1,26%	179,75	179,67	182,685	182,08
28/04/2023	1.312.484	1,16%	177,25	176,51	180,48	179,815
27/04/2023	2.075.459	3,04%	172,77	172,19	178,16	177,81
26/04/2023	2.713.388	-2,11%	175,47	172,13	177,0585	172,57
25/04/2023	5.562.724	-10,04%	182,56	176,22	183,00	176,18
24/04/2023	1.716.179	0,52%	195,41	194,725	197,29	196,22
21/04/2023	1.158.683	0,12%	195,67	193,61	196,50	195,22
20/04/2023	1.455.492	-0,53%	195,24	194,12	197,80	195,00
19/04/2023	1.172.455	0,99%	194,06	194,11	196,205	196,05
18/04/2023	1.153.004	0,43%	193,88	192,88	194,67	194,115
17/04/2023	792.385	0,23%	193,56	192,58	194,38	193,32
14/04/2023	912.460	0,97%	191,03	190,25	193,005	192,85
13/04/2023	934.074	0,58%	190,82	188,54	191,59	190,95
12/04/2023	1.634.594	-1,33%	192,31	189,02	194,04	189,89
11/04/2023	1.066.049	1,15%	190,24	189,59	193,08	192,45
10/04/2023	916.995	0,91%	187,96	186,78	190,5856	190,2899
06/04/2023	973.167	-0,42%	188,56	186,53	189,56	188,61
05/04/2023	1.235.745	-0,64%	189,98	189,35	191,885	189,394
04/04/2023	1.206.071	-1,34%	194,62	189,93	194,875	191,12
03/04/2023	1.058.752	-0,16%	192,78	191,32	193,75	193,68
31/03/2023	845.791	1,49%	192,28	190,93	194,10	193,945
30/03/2023	899.815	-0,19%	192,30	189,20	192,20	191,10
29/03/2023	980.547	1,99%	189,52	188,955	191,50	191,4675
28/03/2023	799.981	0,22%	187,33	186,40	189,16	187,73
27/03/2023	959.922	0,69%	187,80	185,53	187,96	187,36
24/03/2023	1.075.811	0,45%	184,22	183,7229	186,41	186,12
23/03/2023	1.210.013	-0,18%	185,41	183,45	188,59	185,20
22/03/2023	1.295.564	-0,69%	187,03	185,32	189,60	185,50
21/03/2023	1.262.767	-0,07%	184,05	183,91	186,84	183,37
20/03/2023	1.605.262	-1,76%	186,15	181,57	186,82	183,50
17/03/2023	2.855.643	-0,50%	189,74	185,4575	191,94	186,98
16/03/2023	2.064.746	0,73%	184,16	183,71	188,77	185,71
15/03/2023	1.707.146	-0,32%	182,88	180,98	184,9144	184,47
14/03/2023	1.997.638	1,51%	184,20	182,28	187,83	184,985
13/03/2023	2.036.608	0,40%	179,17	178,21	183,86	182,26
10/03/2023	1.317.342	-0,73%	183,34	179,54	184,32	181,55
09/03/2023	1.041.527	-0,72%	185,63	182,505	187,63	182,97
08/03/2023	958.558	0,53%	183,27	182,29	184,58	184,235
07/03/2023	992.929	-1,75%	185,63	182,70	185,99	183,255
06/03/2023	1.134.661	0,45%	185,93	185,36	187,658	186,51
03/03/2023	1.023.421	0,50%	185,44	184,62	186,69	185,60
02/03/2023	855.192	0,87%	181,51	181,78	185,115	184,68
01/03/2023	853.562	0,33%	182,25	181,55	184,73	183,095
28/02/2023	1.340.395	0,09%	181,20	181,13	183,8091	182,40
27/02/2023	1.230.989	1,16%	181,77	181,03	183,46	182,24
24/02/2023	999.278	0,10%	178,17	177,755	181,14	180,12
23/02/2023	1.032.805	1,87%	178,37	177,8547	180,28	179,92
22/02/2023	934.169	-1,03%	178,46	176,09	179,44	176,63
21/02/2023	1.304.130	-2,61%	179,18	176,14	179,54	178,43
20/02/2023	825.074	-0,42%	183,37	181,35	184,0099	183,16
17/02/2023	825.074	-0,42%	183,37	181,35	184,0099	183,16
16/02/2023	936.507	-0,78%	185,10	183,12	186,78	185,38
15/02/2023	664.887	0,02%	185,88	185,03	187,043	186,81
14/02/2023	714.267	-0,34%	186,82	184,97	187,83	186,77
13/02/2023	897.557	1,19%	185,51	183,22	187,45	187,42
10/02/2023	825.864	0,15%	183,59	182,56	185,57	185,02
09/02/2023	830.702	-0,88%	186,10	184,57	187,515	184,7281
08/02/2023	888.394	-1,03%	187,37	186,00	188,20	186,355
07/02/2023	852.970	-0,24%	188,18	185,79	189,21	188,315
06/02/2023	1.095.063	-1,51%	190,33	188,185	190,58	188,76
03/02/2023	1.344.822	0,19%	189,20	187,25	192,24	191,66
02/02/2023	2.213.268	3,43%	186,19	186,02	193,705	191,33
01/02/2023	1.738.404	-0,38%	184,69	180,80	185,83	184,52
31/01/2023	2.856.793	4,63%	178,77	178,77	186,08	185,165
30/01/2023	2.244.020	-2,81%	180,71	176,39	181,845	176,9801
27/01/2023	1.362.768	1,34%	179,25	178,80	183,82	182,10
26/01/2023	682.374	1,23%	179,11	176,05	179,74	179,64
25/01/2023	678.261	-1,41%	178,41	174,93	178,02	177,46
24/01/2023	1.010.713	-0,28%	166,14	165,49	181,375	179,97
23/01/2023	950.754	1,30%	178,61	177,21	181,71	180,45
20/01/2023	957.074	1,12%	176,71	175,12	178,18	178,13
19/01/2023	1.064.378	-0,35%	176,20	173,655	177,22	176,11
18/01/2023	1.341.872	-1,16%	179,26	176,46	180,50	176,93
17/01/2023	1.095.969	-1,75%	181,78	178,87	182,10	178,97
16/01/2023	1.097.417	0,03%	182,39	180,77	183,25	183,00
13/01/2023	1.097.417	0,03%	182,39	180,77	183,25	183,00
12/01/2023	830.430	0,40%	183,17	180,68	183,645	182,95
11/01/2023	1.152.403	1,92%	180,03	178,985	182,45	182,21
10/01/2023	1.063.926	-1,60%	181,17	177,30	181,50	178,7788
09/01/2023	1.225.956	1,53%	179,37	178,98	183,64	181,68
06/01/2023	1.553.880	0,59%	175,60	174,29	179,54	174,86
05/01/2023	969.234	-1,86%	175,91	173,33	175,86	173,82
04/01/2023	745.514	1,02%	176,78	175,255	177,87	177,071
03/01/2023	1.003.245	0,83%	174,25	173,67	175,83	175,28
02/01/2023	687.237	-1,00%	174,38	171,89	174,85	174,00
30/12/2022	687.237	-1,00%	174,38	171,89	174,85	174,00
29/12/2022	647.429	1,24%	174,69	174,42	176,41	175,77
28/12/2022	639.774	-1,87%	177,00	173,37	177,45	173,615
27/12/2022	627.499	-0,05%	176,95	175,6444	177,8174	176,9301
23/12/2022	372.155	0,44%	176,19	174,16	176,60	176,38
22/12/2022	1.184.015	-0,60%	174,97	172,7151	175,65	175,618
21/12/2022	1.327.426	1,75%	176,35	174,28	176,96	176,6599
20/12/2022	1.352.245	-2,48%	177,40	173,47	177,57	174,00
19/12/2022	1.339.530	0,11%	177,66	176,57	179,95	178,4007
16/12/2022	1.827.480	-1,66%	180,34	177,63	181,84	178,20
15/12/2022	1.570.736	-1,61%	181,39	179,41	182,295	181,34
14/12/2022	1.273.568	0,20%	183,41	182,81	187,24	184,22
13/12/2022	1.544.477	0,76%	187,98	181,925	188,59	183,92