UpStart Holdings Inc (UPST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	1.937.626	0,00%	30,83	30,22	32,75	30,91
17/07/2024	1.937.626	-3,29%	30,83	30,22	32,75	30,91
16/07/2024	2.496.574	6,68%	30,22	29,32	32,35	31,96
15/07/2024	3.321.394	10,51%	27,80	27,48	31,24	29,96
12/07/2024	1.593.147	0,71%	26,89	26,33	27,54	27,11
11/07/2024	1.948.255	8,46%	26,10	25,55	26,99	26,92
10/07/2024	956.507	2,39%	24,64	23,85	24,84	24,82
09/07/2024	847.141	4,39%	23,24	22,85	24,39	24,24
08/07/2024	680.198	0,09%	23,41	23,20	24,15	23,22
05/07/2024	1.010.236	0,56%	23,00	22,68	23,455	23,20
04/07/2024	437.318	0,00%	23,20	22,92	23,47	23,07
03/07/2024	437.318	0,44%	23,20	22,92	23,47	23,07
02/07/2024	744.673	0,31%	22,87	22,32	23,20	22,97
01/07/2024	781.666	-2,93%	23,63	22,88	23,66	22,90
28/06/2024	1.685.636	-0,09%	23,86	23,17	24,06	23,59
27/06/2024	794.425	2,65%	22,93	22,63	23,61	23,61
26/06/2024	865.973	1,95%	22,47	22,22	23,32	23,00
25/06/2024	862.246	-2,84%	23,00	22,27	23,14	22,56
24/06/2024	1.216.363	7,30%	21,68	21,68	23,60	23,22
21/06/2024	1.433.704	-1,10%	21,67	21,27	21,81	21,64
20/06/2024	1.065.213	-1,53%	22,26	21,845	22,60	21,88
19/06/2024	739.262	0,00%	22,23	22,04	22,78	22,22
18/06/2024	739.262	-0,76%	22,23	22,04	22,78	22,22
17/06/2024	2.668.610	0,00%	22,22	21,77	22,79	22,39
14/06/2024	2.844.974	-2,95%	23,05	22,26	23,05	22,39
13/06/2024	5.166.898	-7,65%	25,00	22,90	25,24	23,07
12/06/2024	7.390.013	2,71%	25,92	24,66	27,219	24,98
11/06/2024	1.899.527	2,10%	24,00	23,31	24,325	24,32
10/06/2024	2.202.465	-3,13%	24,00	23,76	24,45	23,82
07/06/2024	4.451.521	-8,49%	25,99	24,24	25,69	24,59
06/06/2024	2.919.168	1,67%	25,99	25,725	26,8785	26,87
05/06/2024	3.957.385	7,83%	24,46	24,44	26,7793	26,43
04/06/2024	2.613.702	1,62%	24,46	24,30	25,41	24,51
03/06/2024	2.558.601	-2,02%	25,49	23,7065	25,50	24,22
31/05/2024	3.062.726	1,81%	23,45	23,81	25,56	24,72
30/05/2024	2.147.420	4,12%	23,45	23,36	24,52	24,28
29/05/2024	1.945.468	-0,81%	22,99	21,78	23,82	23,32
28/05/2024	1.406.496	0,69%	23,71	22,99	23,80	23,51
27/05/2024	852.435	0,00%	23,41	23,08	23,68	23,35
24/05/2024	852.435	-4,03%	23,41	23,08	23,68	23,35
23/05/2024	2.824.447	-4,81%	24,27	22,92	24,40	23,16
22/05/2024	2.341.575	-1,50%	24,60	24,12	25,3686	24,33
21/05/2024	1.915.484	-3,37%	25,45	24,61	25,43	24,70
20/05/2024	2.605.385	0,59%	25,45	25,05	26,34	25,56
17/05/2024	2.998.398	-0,78%	25,56	24,92	25,8994	25,41
16/05/2024	4.146.891	-8,89%	29,78	25,605	28,29	25,61
15/05/2024	4.918.876	-1,68%	29,78	27,3894	30,17	28,11
14/05/2024	7.464.521	2,84%	28,65	27,88	30,13	28,21
13/05/2024	6.285.661	7,99%	26,24	26,06	28,53	27,43
10/05/2024	3.705.605	-2,94%	26,04	24,95	26,5323	25,40
09/05/2024	7.031.509	13,03%	23,06	22,62	26,8697	26,1214
08/05/2024	7.804.668	-5,64%	20,75	20,7001	23,24	23,09
07/05/2024	3.936.145	-4,85%	25,55	24,43	26,1099	24,50
06/05/2024	4.099.281	6,63%	24,79	24,64	26,0708	25,75
03/05/2024	2.875.100	2,72%	24,67	23,51	24,98	24,15
02/05/2024	1.545.145	2,80%	23,70	22,88	23,93	23,51
01/05/2024	3.325.472	3,34%	22,90	22,14	24,12	22,87
30/04/2024	1.363.028	-4,25%	22,90	22,1007	22,84	22,06
29/04/2024	1.522.555	-1,79%	22,90	22,84	23,89	23,04
26/04/2024	2.388.110	2,76%	22,90	22,51	23,72	23,46
25/04/2024	1.742.327	-1,25%	22,14	21,73	22,95	22,83
24/04/2024	1.284.720	0,79%	22,04	22,67	23,49	23,12
23/04/2024	3.139.626	3,85%	22,04	21,97	23,7452	22,93
22/04/2024	1.865.859	0,96%	22,19	21,50	22,29	22,08
19/04/2024	2.116.098	-1,97%	22,34	21,52	22,48	21,87
18/04/2024	1.848.689	-0,58%	22,34	21,86	23,02	22,31
17/04/2024	1.735.900	-0,58%	21,40	22,30	23,14	22,41
16/04/2024	3.004.884	2,74%	21,40	21,10	22,74	22,54
15/04/2024	3.229.685	-7,89%	23,68	21,792	24,20	21,94
12/04/2024	2.338.693	-3,76%	24,32	23,44	24,65	23,82
11/04/2024	1.897.289	1,31%	24,50	23,852	24,91	24,75
10/04/2024	3.047.224	-7,00%	25,03	24,28	25,3795	24,43
09/04/2024	1.874.906	3,88%	24,96	25,16	26,33	26,27
08/04/2024	1.662.186	2,56%	24,96	24,59	25,48	25,29
05/04/2024	1.914.187	-1,75%	24,69	24,54	25,36	24,66
04/04/2024	2.663.801	-4,26%	26,31	25,08	27,31	25,17
03/04/2024	1.786.334	2,14%	25,30	25,19	26,57	26,29
02/04/2024	2.659.061	-2,61%	25,30	24,68	25,83	25,74
01/04/2024	2.658.590	-1,71%	27,00	25,88	27,00	26,43
28/03/2024	4.114.165	-3,59%	28,02	26,47	28,6988	27,16
27/03/2024	3.533.880	5,98%	26,89	25,95	28,20	28,17
26/03/2024	3.133.654	2,15%	26,60	26,41	27,7699	26,67
25/03/2024	1.791.707	0,42%	26,04	26,04	26,8099	26,11
22/03/2024	2.523.606	-1,29%	26,09	25,72	26,5999	26,00
21/03/2024	5.337.075	-0,83%	27,00	26,325	27,81	26,34
20/03/2024	4.254.267	9,84%	24,23	23,97	26,67	26,56
19/03/2024	1.641.019	0,17%	23,55	23,47	24,43	24,18
18/03/2024	1.910.107	2,16%	23,70	23,26	24,65	24,14
15/03/2024	2.085.919	1,63%	23,00	22,85	23,872	23,63
14/03/2024	4.511.347	-7,56%	24,90	22,81	24,96	23,25
13/03/2024	2.229.773	-0,59%	26,49	25,07	26,10	25,15
12/03/2024	2.473.861	-3,69%	26,49	25,17	26,49	25,30
11/03/2024	2.765.911	-3,91%	27,50	26,07	27,70	26,27
08/03/2024	5.659.380	3,72%	27,15	26,88	28,97	27,34
07/03/2024	2.712.301	1,19%	26,35	25,86	26,90	26,30
06/03/2024	4.182.436	7,17%	25,06	24,535	26,69	26,16
05/03/2024	2.900.914	-4,01%	24,54	24,25	25,4077	24,41
04/03/2024	2.781.243	-3,38%	26,21	25,34	26,45	25,43
01/03/2024	2.950.651	2,21%	25,81	25,05	26,45	26,32
29/02/2024	3.115.930	0,90%	26,20	25,56	26,62	25,7493