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 >
12/12/2022	1.284.498	2,78%	178,49	178,015	183,32	182,575
09/12/2022	1.677.437	-1,11%	179,35	177,37	180,14	177,64
08/12/2022	1.341.861	2,79%	175,23	174,85	180,55	179,55
07/12/2022	1.843.222	-0,28%	174,50	173,99	177,05	174,605
06/12/2022	9.491.607	-3,36%	179,48	173,88	179,485	175,08
05/12/2022	9.669.231	-4,36%	188,07	180,585	188,09	181,13
02/12/2022	6.133.341	-0,42%	189,45	186,60	190,455	189,39
01/12/2022	6.912.190	0,30%	189,45	188,39	191,52	190,305
30/11/2022	6.251.575	2,76%	184,84	183,93	189,53	190,00
29/11/2022	6.744.726	2,71%	183,88	182,2463	185,19	184,79
28/11/2022	3.563.478	-1,50%	183,82	178,44	182,28	179,79
25/11/2022	1.777.918	-0,09%	183,82	182,205	183,89	182,685
24/11/2022	2.496.201	0,06%	183,14	182,72	183,93	182,85
23/11/2022	2.496.201	0,06%	183,14	182,72	183,93	182,85
22/11/2022	3.930.301	1,19%	180,83	180,47	182,89	182,75
21/11/2022	4.691.818	0,97%	178,15	177,90	180,71	180,70
18/11/2022	3.858.656	1,68%	178,51	176,81	179,21	179,02
17/11/2022	4.229.994	-1,15%	175,06	171,61	175,955	175,95
16/11/2022	4.632.775	-1,87%	179,97	175,90	180,36	177,105
15/11/2022	4.976.146	1,82%	179,71	178,10	181,49	181,02
14/11/2022	1.229.437	-0,26%	167,43	177,73	181,4898	177,73
11/11/2022	1.741.529	2,78%	167,43	172,51	178,985	178,21
10/11/2022	1.336.453	5,00%	167,43	167,50	172,32	172,29
09/11/2022	1.222.843	-3,38%	168,03	163,88	169,09	164,00
08/11/2022	1.331.853	-0,47%	169,88	167,65	171,32	168,79
07/11/2022	1.285.875	2,32%	166,48	165,38	169,58	169,09
04/11/2022	1.158.199	0,98%	166,48	162,61	166,4629	165,6582
03/11/2022	1.306.532	-0,30%	162,58	160,09	165,9169	164,09
02/11/2022	1.241.967	-2,02%	169,36	164,59	170,61	164,60
01/11/2022	1.111.727	-1,36%	169,36	164,8313	169,675	167,40
31/10/2022	1.173.222	-0,15%	166,20	165,4204	169,7886	167,75
28/10/2022	2.392.022	0,73%	170,03	162,50	167,512	167,32
27/10/2022	1.452.131	-1,55%	170,03	166,10	170,63	166,485
26/10/2022	2.497.431	2,36%	172,28	165,51	170,51	169,00
25/10/2022	4.001.047	-0,34%	172,28	166,52	174,795	166,98
24/10/2022	2.220.152	1,18%	167,17	166,565	170,23	167,50
21/10/2022	1.071.464	3,19%	161,77	161,03	166,04	165,62
20/10/2022	1.262.984	-2,78%	165,06	160,32	165,22	160,9538
19/10/2022	938.063	-2,14%	166,75	164,66	167,23	165,86
18/10/2022	1.014.092	0,55%	168,34	164,63	168,71	166,91
17/10/2022	999.912	1,67%	164,23	163,75	166,02	164,55
14/10/2022	801.359	-0,62%	164,76	161,4791	165,54	162,58
13/10/2022	1.078.361	2,63%	159,47	154,8718	164,82	163,70
12/10/2022	818.641	-0,58%	159,47	159,02	161,72	158,5003
11/10/2022	958.509	-0,25%	159,75	158,49	161,20	159,42
10/10/2022	1.538.486	0,39%	160,08	158,40	161,67	159,76
07/10/2022	1.569.873	-3,67%	163,90	158,34	163,93	159,14
06/10/2022	987.955	-1,55%	167,00	164,725	168,43	165,60
05/10/2022	1.197.666	-0,53%	165,5003	165,5003	169,88	167,9927
04/10/2022	1.325.090	3,41%	166,90	164,97	169,13	168,82
03/10/2022	1.571.803	1,06%	160,50	159,42	164,56	163,25
30/09/2022	962.328	-2,22%	166,34	161,57	165,24	161,78
29/09/2022	1.156.072	-0,96%	166,34	163,7477	166,71	165,48
28/09/2022	1.231.856	-1,08%	165,10	164,40	168,17	163,00
27/09/2022	1.484.456	1,31%	163,35	162,50	166,085	164,805
26/09/2022	1.880.544	-1,56%	163,35	160,12	163,95	161,77
23/09/2022	1.965.027	-2,07%	164,88	161,90	165,61	164,3401
22/09/2022	2.368.903	-3,43%	177,35	167,72	171,85	167,81
21/09/2022	1.282.295	-1,07%	177,35	173,77	179,58	173,80
20/09/2022	1.213.672	-3,09%	178,40	174,65	178,72	174,50
19/09/2022	1.429.532	2,14%	176,07	175,65	180,39	180,06
16/09/2022	5.353.961	-4,61%	177,70	173,2001	178,7368	176,47
15/09/2022	1.716.828	-3,13%	190,70	184,58	191,10	184,99
14/09/2022	1.096.123	-0,88%	193,16	189,60	193,31	191,00
13/09/2022	786.439	-3,76%	196,28	192,14	197,60	192,70
12/09/2022	1.002.761	0,78%	199,56	199,495	200,95	200,28
09/09/2022	812.059	-12,51%	197,87	197,19	199,40	172,19
08/09/2022	879.671	-0,08%	194,93	193,58	196,55	196,13
07/09/2022	1.358.367	0,13%	194,93	192,92	197,09	196,29
06/09/2022	1.395.041	-0,28%	195,01	191,32	196,20	196,035
05/09/2022	1.097.128	-0,28%	199,42	194,34	199,97	196,08
02/09/2022	1.097.128	-0,28%	199,42	194,34	199,97	196,08
01/09/2022	910.720	1,09%	194,01	193,11	197,09	196,62
31/08/2022	861.728	-0,27%	195,24	194,02	196,175	194,52
30/08/2022	935.419	-1,12%	198,63	194,63	198,41	195,05
29/08/2022	805.993	-0,84%	198,45	197,19	199,52	197,2562
26/08/2022	851.007	-2,94%	205,08	198,89	205,6996	199,00
25/08/2022	863.929	0,86%	203,775	202,51	205,01	204,78
24/08/2022	859.153	-1,13%	204,515	202,875	205,24	202,97
23/08/2022	874.047	-0,62%	206,59	204,45	207,65	205,22
22/08/2022	1.506.485	-0,97%	204,95	205,17	207,635	206,40
19/08/2022	1.015.846	0,10%	204,14	206,74	209,34	208,3987
18/08/2022	795.965	1,57%	204,14	204,01	208,22	208,19
17/08/2022	753.910	-0,64%	202,90	202,36	206,1075	205,03
16/08/2022	922.782	0,28%	204,23	203,78	207,6955	206,41
15/08/2022	657.376	0,49%	203,95	203,29	206,11	205,84
12/08/2022	799.909	0,95%	202,16	201,63	204,99	204,835
11/08/2022	1.137.979	1,06%	203,28	201,75	205,90	204,52
10/08/2022	1.169.617	1,69%	200,32	199,01	202,665	200,08
09/08/2022	880.530	0,34%	196,27	195,22	197,53	196,75
08/08/2022	921.185	-0,35%	197,93	195,61	199,04	196,07
05/08/2022	736.839	1,22%	192,90	193,61	196,91	196,89
04/08/2022	573.184	0,58%	192,92	191,63	194,61	194,51
03/08/2022	672.840	-0,11%	194,86	192,76	195,33	193,4107
02/08/2022	871.205	-0,89%	194,78	191,94	194,97	193,62
01/08/2022	877.712	0,12%	193,08	192,92	195,82	195,32
29/07/2022	1.448.086	3,57%	188,85	187,98	195,72	194,905
28/07/2022	1.015.937	2,30%	184,80	183,80	189,065	188,19
27/07/2022	1.081.929	1,25%	182,77	180,13	185,03	183,79
26/07/2022	2.261.776	-3,37%	179,42	178,66	183,835	181,61