UpStart Holdings Inc (UPST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.907.957	3,25%	26,73	25,09	28,57	28,445
06/10/2023	3.742.511	2,68%	25,60	25,09	27,7451	27,55
05/10/2023	2.424.326	-0,11%	26,60	25,68	27,2613	26,83
04/10/2023	1.952.150	2,68%	26,60	25,73	27,11	26,86
03/10/2023	2.577.596	-5,08%	28,74	25,95	27,3599	26,16
02/10/2023	2.499.357	-3,43%	28,74	27,37	29,0387	27,56
29/09/2023	3.837.420	3,44%	28,22	28,14	29,61	28,54
28/09/2023	3.830.754	2,45%	26,94	26,195	28,06	27,59
27/09/2023	3.387.137	0,71%	27,19	26,19	27,97	26,93
26/09/2023	2.444.275	-0,48%	26,37	26,08	27,1399	26,74
25/09/2023	2.039.574	1,21%	26,00	25,88	26,96	26,87
22/09/2023	2.628.381	-1,99%	26,77	26,16	27,8872	26,55
21/09/2023	3.660.770	-2,69%	26,77	25,92	27,45	27,09
20/09/2023	3.744.102	-2,45%	28,70	27,81	30,25	27,83
19/09/2023	2.886.168	-1,38%	28,70	27,85	29,15	28,53
18/09/2023	2.264.217	-2,40%	29,50	28,66	29,5299	28,93
15/09/2023	3.351.919	-1,36%	29,87	29,0201	30,00	29,64
14/09/2023	3.163.852	-0,69%	30,46	29,90	31,195	30,05
13/09/2023	3.254.687	-3,32%	31,09	30,22	32,0401	30,30
12/09/2023	4.188.905	3,91%	31,09	29,38	32,13	31,34
11/09/2023	3.213.157	-1,34%	31,09	29,93	31,5743	30,16
08/09/2023	2.801.491	-4,03%	31,67	30,35	32,37	30,50
07/09/2023	3.966.963	-1,93%	31,92	29,4638	32,16	31,98
06/09/2023	5.206.985	-2,66%	32,53	32,18	35,5625	32,61
05/09/2023	2.801.100	1,67%	32,53	32,03	33,63	33,50
04/09/2023	3.519.092	2,43%	32,58	32,0105	34,25	32,95
01/09/2023	3.519.092	2,43%	32,58	32,0105	34,25	32,95
31/08/2023	3.810.903	-3,15%	33,33	31,64	34,09	32,28
30/08/2023	4.847.466	4,16%	30,08	31,19	33,92	33,33
29/08/2023	5.158.721	8,55%	30,08	28,81	32,45	32,00
28/08/2023	2.622.082	-1,37%	30,08	29,30	30,6399	29,48
25/08/2023	3.821.365	-1,58%	30,30	29,34	31,4069	29,89
24/08/2023	4.406.508	-6,76%	33,00	29,93	33,21	30,37
23/08/2023	3.542.718	0,00%	32,25	31,61	33,27	32,57
22/08/2023	3.849.797	-2,31%	34,27	32,10	34,53	32,57
21/08/2023	4.022.830	3,90%	32,30	31,75	33,85	33,34
18/08/2023	4.270.485	0,98%	30,60	30,45	32,6158	32,09
17/08/2023	5.840.682	-1,85%	32,40	30,52	32,7081	31,78
16/08/2023	4.659.527	-1,99%	32,52	32,26	33,87	32,45
15/08/2023	6.470.336	-4,42%	34,74	32,95	35,7099	33,28
14/08/2023	7.733.739	3,94%	33,31	32,213	35,10	34,82
11/08/2023	10.534.414	4,52%	31,68	30,82	33,7899	33,50
10/08/2023	14.474.147	-5,82%	33,30	32,03	36,50	32,05
09/08/2023	22.959.674	-34,24%	42,78	33,35	44,00	34,03
08/08/2023	8.602.352	0,56%	48,17	46,30	53,60	52,26
07/08/2023	9.357.585	-14,71%	60,33	51,61	60,33	51,79
04/08/2023	8.548.177	-11,08%	68,13	59,5101	68,2099	60,65
03/08/2023	4.725.870	0,40%	67,00	65,54	71,0782	68,26
02/08/2023	6.655.361	-6,23%	69,11	64,82	71,0499	67,60
01/08/2023	7.440.977	4,95%	67,16	65,46	72,5685	72,09
31/07/2023	7.526.382	5,12%	67,00	65,10	68,92	68,52
28/07/2023	6.647.065	10,32%	66,25	60,26	65,6099	65,02
27/07/2023	9.068.178	-8,14%	66,25	57,43	67,22	58,94
26/07/2023	7.343.660	1,70%	62,38	61,62	65,64	64,06
25/07/2023	14.598.490	17,92%	55,16	54,75	65,98	63,25
24/07/2023	3.987.422	-0,98%	53,97	52,1401	55,75	53,64
21/07/2023	5.458.907	-3,16%	56,75	52,353	57,75	53,64
20/07/2023	8.040.499	-5,29%	56,30	53,40	58,40	55,31
19/07/2023	13.545.696	8,25%	55,26	54,89	61,50	58,40
18/07/2023	7.497.855	1,97%	52,15	51,87	55,94	53,95
17/07/2023	8.297.006	13,71%	47,40	45,60	53,85	52,91
14/07/2023	5.417.844	-1,84%	47,40	45,2351	48,89	46,53
13/07/2023	5.022.630	7,33%	44,06	43,55	47,89	47,31
12/07/2023	5.132.907	2,25%	44,63	42,05	44,91	44,08
11/07/2023	8.263.357	3,69%	41,43	40,23	44,59	42,76
10/07/2023	6.105.283	12,40%	37,17	35,70	41,25	41,25
07/07/2023	3.796.815	0,46%	36,32	36,20	38,665	36,81
06/07/2023	5.298.406	-5,74%	37,27	34,38	37,5705	36,63
05/07/2023	4.648.550	1,75%	37,89	37,11	39,62	38,86
04/07/2023	3.718.674	6,62%	35,66	35,65	38,4997	38,18
03/07/2023	3.715.684	6,45%	35,66	35,65	38,4997	38,12
30/06/2023	5.048.650	0,85%	36,78	34,87	37,69	35,81
29/06/2023	5.385.603	1,92%	35,27	34,35	37,08	35,51
28/06/2023	5.420.568	3,57%	30,99	32,78	35,91	34,84
27/06/2023	5.215.073	11,39%	30,99	30,30	33,79	33,64
26/06/2023	3.628.362	0,30%	30,00	29,521	31,33	30,21
23/06/2023	10.307.186	-6,19%	30,45	28,99	31,0949	30,01
22/06/2023	4.171.880	0,85%	31,00	30,40	33,0858	31,99
21/06/2023	5.649.927	-5,00%	33,36	30,628	33,6521	31,72
20/06/2023	6.116.421	-10,31%	36,75	33,095	37,63	33,40
19/06/2023	4.730.389	-1,41%	36,00	36,83	38,84	37,17
16/06/2023	4.730.389	-1,41%	36,00	36,83	38,84	37,17
15/06/2023	6.721.584	0,73%	36,00	35,18	38,24	37,30
14/06/2023	9.287.837	0,14%	37,50	34,92	38,619	37,02
13/06/2023	7.826.812	9,64%	34,74	33,90	37,04	36,97
12/06/2023	6.345.269	5,08%	32,66	32,48	34,86	33,72
09/06/2023	6.401.668	-2,05%	32,38	31,20	33,86	32,09
08/06/2023	10.175.593	14,79%	28,98	28,03	33,42	32,76
07/06/2023	7.735.234	-8,17%	31,78	28,39	32,50	28,54
06/06/2023	6.987.605	10,10%	27,86	27,48	31,675	31,08
05/06/2023	4.219.990	-4,53%	29,57	28,02	30,68	28,23
02/06/2023	6.317.728	-0,37%	26,62	28,815	31,14	29,64
01/06/2023	10.372.507	9,21%	26,62	25,88	32,02	29,75
31/05/2023	7.073.416	17,13%	25,50	25,11	29,41	27,24
30/05/2023	7.073.416	17,13%	25,50	25,11	29,41	29,13
29/05/2023	5.093.444	4,55%	23,62	23,50	25,3063	24,81
26/05/2023	5.093.444	4,55%	23,62	23,50	25,3063	24,81
25/05/2023	9.189.709	-10,96%	27,76	23,59	29,14	23,73
24/05/2023	7.917.701	2,58%	25,20	24,78	26,8799	26,65
23/05/2023	12.417.253	-6,26%	27,39	25,91	29,99	25,92