UpStart Holdings Inc (UPST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	3.304.910	-2,75%	25,73	25,38	27,1199	25,50
27-02-2024	3.405.520	3,35%	26,00	25,43	26,64	26,22
26-02-2024	3.567.943	4,66%	24,13	24,03	25,78	25,37
23-02-2024	2.978.399	-0,94%	25,11	24,04	24,86	24,24
22-02-2024	3.944.668	-0,16%	25,11	24,295	25,33	24,47
21-02-2024	3.957.927	-4,03%	24,97	24,22	25,05	24,51
20-02-2024	5.004.628	-2,48%	25,35	25,095	26,12	25,54
19-02-2024	2.274.669	0,00%	26,83	25,91	27,53	26,19
16-02-2024	2.274.669	-1,02%	26,83	25,91	27,53	26,19
15-02-2024	6.334.931	2,31%	26,92	26,2701	27,82	27,07
14-02-2024	18.522.784	-19,47%	29,46	25,30	29,55	26,5096
13-02-2024	7.006.970	-7,27%	33,38	32,4725	34,55	32,89
12-02-2024	6.229.739	4,63%	33,84	33,7342	36,96	35,47
09-02-2024	5.868.321	-1,20%	34,39	33,01	35,34	33,90
08-02-2024	5.320.922	5,83%	33,16	32,01	34,83	34,31
07-02-2024	4.193.814	-2,64%	33,16	31,34	33,18	32,42
06-02-2024	4.813.694	4,10%	31,70	31,83	34,01	33,30
05-02-2024	3.412.129	-2,17%	31,70	30,88	32,34	31,99
02-02-2024	4.038.781	1,24%	31,46	30,8267	32,9898	32,70
01-02-2024	4.884.970	1,70%	32,19	30,68	32,74	32,30
31-01-2024	7.074.562	-5,39%	32,66	31,5712	35,1199	31,76
30-01-2024	5.712.669	-5,76%	34,84	33,53	35,95	33,57
29-01-2024	7.080.463	8,98%	33,79	32,17	35,70	35,55
26-01-2024	6.216.793	-1,84%	33,79	32,60	35,1172	32,62
25-01-2024	6.099.150	-1,31%	34,31	32,74	35,44	33,23
24-01-2024	8.809.738	-3,93%	36,30	33,48	37,89	33,70
23-01-2024	5.768.195	-2,66%	36,56	34,86	36,7893	35,08
22-01-2024	11.089.462	10,25%	33,71	33,71	37,9789	36,04
19-01-2024	5.668.344	4,98%	31,05	30,75	33,0358	32,69
18-01-2024	4.564.653	0,26%	29,61	30,17	31,8699	31,14
17-01-2024	4.384.293	2,00%	29,61	29,21	31,085	31,06
16-01-2024	4.902.796	-4,70%	31,04	29,83	31,54	30,45
15-01-2024	5.473.952	-3,85%	33,58	31,94	34,49	31,95
12-01-2024	5.473.952	-3,85%	33,58	31,94	34,49	31,95
11-01-2024	7.638.878	-6,58%	34,34	32,21	35,13	33,23
10-01-2024	8.005.521	2,04%	34,99	33,312	37,21	35,57
09-01-2024	4.242.246	-1,91%	34,99	34,56	35,8699	34,86
08-01-2024	5.524.661	6,89%	34,14	33,38	35,56	35,53
05-01-2024	5.228.140	-2,09%	33,00	32,90	35,00	33,24
04-01-2024	5.178.840	-2,24%	35,56	33,8712	35,88	34,029
03-01-2024	6.418.424	-10,28%	36,30	34,77	37,51	34,81
02-01-2024	5.251.592	-4,55%	44,11	38,34	40,82	38,9998
29-12-2023	9.816.322	-7,38%	44,11	39,7801	44,4898	40,90
28-12-2023	6.503.564	-5,88%	45,74	44,11	46,62	44,16
27-12-2023	8.590.311	4,05%	45,74	44,25	47,41	46,80
26-12-2023	4.682.686	1,86%	44,55	43,85	45,43	44,98
22-12-2023	6.614.321	-2,19%	45,00	43,51	47,00	44,16
21-12-2023	5.666.798	3,48%	45,00	44,3612	46,37	45,15
20-12-2023	10.081.417	-7,78%	45,00	43,31	49,617	43,63
19-12-2023	8.727.662	3,25%	45,00	46,22	49,4896	47,31
18-12-2023	10.447.651	2,92%	45,00	43,33	48,0899	45,82
15-12-2023	7.358.046	-1,59%	45,00	43,61	46,29	44,52
14-12-2023	17.271.203	5,92%	45,00	43,26	46,90	45,24
13-12-2023	16.314.303	20,17%	35,57	34,75	42,8799	42,6606
12-12-2023	5.627.567	-0,42%	33,66	34,05	36,9825	35,50
11-12-2023	7.995.207	-3,44%	33,66	34,54	38,02	35,65
08-12-2023	9.618.179	9,01%	33,66	33,49	37,47	36,92
07-12-2023	5.925.888	-0,85%	33,59	32,3258	34,81	33,87
06-12-2023	11.187.057	3,39%	33,89	33,855	37,33	34,16
05-12-2023	6.656.221	-3,65%	34,00	31,62	34,1206	33,04
04-12-2023	8.792.259	5,93%	31,51	31,33	34,405	34,29
01-12-2023	9.992.499	21,11%	26,48	26,08	32,75	32,41
30-11-2023	4.917.514	0,83%	26,65	25,61	27,697	26,76
29-11-2023	5.523.656	1,41%	26,70	26,39	27,9653	26,54
28-11-2023	4.826.879	7,52%	24,21	23,63	26,23	26,17
27-11-2023	3.882.654	2,32%	23,80	23,48	25,105	24,28
24-11-2023	1.403.765	0,60%	23,30	22,89	23,751	23,621
23-11-2023	2.818.613	-1,26%	24,12	23,356	24,5999	23,48
22-11-2023	2.801.039	-1,26%	24,12	23,356	24,5999	23,48
21-11-2023	3.144.637	-8,50%	25,51	23,705	25,76	23,78
20-11-2023	3.653.301	1,60%	25,79	25,13	26,36	25,99
17-11-2023	3.558.988	5,40%	24,68	23,8501	25,68	25,58
16-11-2023	3.742.322	-6,65%	25,60	23,7601	25,6106	24,27
15-11-2023	6.470.044	2,24%	25,50	24,6602	27,28	26,00
14-11-2023	7.280.152	16,44%	23,22	22,82	25,6211	25,43
13-11-2023	2.859.862	4,65%	20,57	20,2501	21,95	21,84
10-11-2023	5.129.139	-1,18%	21,80	19,84	21,32	20,87
09-11-2023	6.708.619	-1,22%	21,80	20,95	22,73	21,12
08-11-2023	15.117.866	-27,24%	21,14	20,72	22,71	21,40
07-11-2023	5.645.407	2,05%	31,00	28,80	30,20	29,90
06-11-2023	5.554.838	-3,36%	31,00	28,344	31,43	29,30
03-11-2023	5.581.577	10,54%	28,51	28,31	30,57	30,32
02-11-2023	4.396.361	10,94%	26,03	25,64	27,46	27,28
01-11-2023	2.005.222	2,33%	23,40	23,46	24,67	24,59
31-10-2023	2.175.326	3,05%	23,73	23,28	24,5175	24,03
30-10-2023	2.359.571	1,26%	23,50	22,72	24,43	23,32
27-10-2023	1.389.466	-0,09%	23,50	22,82	23,73	23,12
26-10-2023	2.548.354	0,83%	23,00	22,36	23,69	23,20
25-10-2023	3.004.402	-6,02%	24,02	22,53	24,04	23,10
24-10-2023	2.806.781	0,86%	24,56	24,42	25,885	24,58
23-10-2023	2.799.225	-0,41%	23,97	23,12	25,14	24,59
20-10-2023	3.499.981	-7,46%	26,43	24,60	26,74	24,69
19-10-2023	2.547.781	-0,11%	26,62	26,22	27,40	26,77
18-10-2023	2.954.741	-8,13%	28,62	26,51	29,015	26,80
17-10-2023	2.055.082	0,69%	28,50	28,34	29,5997	29,17
16-10-2023	2.638.570	6,78%	27,80	26,94	29,22	28,97
13-10-2023	2.007.986	-2,20%	27,80	26,51	28,15	27,13
12-10-2023	2.793.858	-4,38%	29,21	27,59	29,2758	27,74
11-10-2023	2.885.403	-1,36%	29,96	28,56	30,432	29,01
10-10-2023	3.056.547	3,39%	28,75	28,75	30,40	29,41