UpStart Holdings Inc (UPST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.833.626	0,68%	12,72	12,63	13,265	13,25
29/12/2022	2.932.921	7,43%	12,47	12,245	13,19	13,16
28/12/2022	2.028.751	-2,42%	12,25	12,01	12,56	12,10
27/12/2022	2.483.023	-6,06%	12,99	12,2156	13,00	12,40
23/12/2022	682.481	-1,50%	13,27	12,89	13,42	13,12
22/12/2022	2.493.001	-5,06%	13,64	12,89	13,73	13,32
21/12/2022	2.177.244	-2,15%	14,40	13,91	14,58	14,09
20/12/2022	1.791.942	-1,03%	14,27	14,19	15,06	14,40
19/12/2022	2.244.532	-5,41%	15,38	14,32	15,38	14,51
16/12/2022	2.544.978	-2,27%	15,57	14,97	15,97	15,50
15/12/2022	2.130.612	-6,54%	16,38	15,70	16,57	15,72
14/12/2022	2.506.263	-1,52%	16,95	16,6791	17,535	16,82
13/12/2022	3.567.955	-1,61%	18,90	16,661	19,11	17,08
12/12/2022	1.915.050	1,64%	17,00	16,81	17,641	17,36
09/12/2022	1.392.766	-0,34%	17,00	16,63	17,51	17,0913
08/12/2022	1.775.486	1,72%	17,07	16,4115	17,70	17,15
07/12/2022	1.282.877	-1,58%	17,00	16,45	17,22	16,86
06/12/2022	11.497.707	-1,10%	17,42	16,42	17,48	17,13
05/12/2022	9.009.948	-6,48%	18,70	17,31	18,88	17,46
02/12/2022	8.422.597	-2,05%	18,70	18,35	19,10	18,61
01/12/2022	9.655.168	-2,61%	20,00	18,70	20,08	19,04
30/11/2022	13.686.151	4,09%	18,80	17,73	19,53	19,36
29/11/2022	9.447.280	1,81%	18,44	18,32	19,8694	18,60
28/11/2022	7.489.671	-1,51%	18,11	17,77	19,15	18,24
25/11/2022	2.813.694	1,12%	18,02	17,82	18,63	18,485
24/11/2022	6.167.842	2,21%	18,21	17,97	18,59	18,50
23/11/2022	6.167.842	2,21%	18,21	17,97	18,59	18,50
22/11/2022	8.320.058	-2,48%	19,50	17,80	19,005	18,10
21/11/2022	7.319.579	-3,38%	19,50	18,08	19,40	18,56
18/11/2022	7.934.340	-0,46%	19,50	18,68	20,16	19,37
17/11/2022	9.415.659	-3,22%	19,50	18,83	19,6468	19,55
16/11/2022	13.041.424	-6,47%	20,90	19,34	21,25	20,24
15/11/2022	20.640.361	5,16%	22,01	21,02	23,49	21,62
14/11/2022	3.550.132	-8,31%	22,01	20,34	22,54	20,52
11/11/2022	3.461.698	5,87%	18,52	20,8764	23,24	22,54
10/11/2022	6.343.541	26,03%	18,52	18,16	21,89	21,50
09/11/2022	9.645.099	-10,61%	15,20	14,02	17,44	17,02
08/11/2022	3.684.252	2,04%	19,52	17,58	19,64	19,00
07/11/2022	3.381.166	-4,18%	19,52	17,93	19,70	18,56
04/11/2022	3.265.162	-2,02%	20,25	18,81	20,70	19,37
03/11/2022	3.522.915	-3,23%	20,25	19,52	20,68	19,77
02/11/2022	4.178.004	-6,50%	22,12	20,3501	22,1953	20,73
01/11/2022	3.362.751	-4,81%	24,67	22,03	25,14	22,17
31/10/2022	3.162.583	-1,90%	23,25	23,144	25,51	23,23
28/10/2022	1.665.595	1,41%	23,25	22,76	23,97	23,68
27/10/2022	1.876.806	-1,35%	23,68	22,64	23,87	23,35
26/10/2022	2.549.953	-0,46%	23,31	23,03	25,1879	23,67
25/10/2022	4.063.372	11,85%	20,68	20,68	23,82	23,78
24/10/2022	2.997.124	-3,58%	22,60	20,12	21,7125	21,26
21/10/2022	3.870.625	-3,38%	22,60	21,01	22,60	21,845
20/10/2022	2.669.759	1,16%	22,92	22,73	24,74	22,76
19/10/2022	4.384.986	-9,80%	24,42	22,25	25,035	22,865
18/10/2022	4.983.177	7,50%	25,18	24,20	26,095	24,885
17/10/2022	3.058.087	1,46%	25,18	22,95	24,41	23,275
14/10/2022	2.583.900	-5,59%	25,18	22,55	25,60	22,97
13/10/2022	5.490.004	-1,78%	22,92	22,16	25,77	24,29
12/10/2022	3.713.722	5,41%	23,32	22,81	25,07	24,57
11/10/2022	4.678.046	8,17%	21,28	20,5675	24,09	23,31
10/10/2022	2.245.788	3,11%	21,00	20,44	21,93	21,53
07/10/2022	3.126.166	-6,93%	21,82	20,622	21,85	20,94
06/10/2022	3.018.283	2,64%	21,75	21,52	22,99	22,55
05/10/2022	2.230.695	-3,46%	21,75	20,95	22,09	21,74
04/10/2022	4.150.456	9,64%	21,31	21,31	22,66	22,52
03/10/2022	3.191.480	-1,20%	21,25	20,20	21,30	20,54
30/09/2022	3.063.983	-0,95%	20,97	20,7001	21,99	20,80
29/09/2022	4.358.283	-6,54%	21,81	20,22	21,82	21,00
28/09/2022	2.698.124	5,64%	21,42	21,14	22,69	22,47
27/09/2022	2.944.287	2,26%	21,42	21,00	22,65	21,27
26/09/2022	3.176.172	-3,02%	21,11	20,79	22,48	20,85
23/09/2022	3.826.557	0,89%	21,11	20,41	21,7999	21,50
22/09/2022	4.576.082	-6,08%	22,97	21,16	23,11	21,48
21/09/2022	5.663.345	-0,70%	22,90	22,57	24,99	22,87
20/09/2022	3.512.800	-1,83%	23,00	22,63	23,83	23,03
19/09/2022	3.952.251	-4,01%	23,89	22,7222	24,66	23,49
16/09/2022	3.611.025	-5,74%	25,56	23,95	25,63	24,47
15/09/2022	3.669.334	2,57%	24,57	24,54	26,66	25,96
14/09/2022	3.711.802	0,28%	25,37	24,16	25,73	25,04
13/09/2022	4.190.423	-10,03%	25,95	24,96	26,39	25,20
12/09/2022	3.847.695	1,74%	27,50	27,1409	29,3346	28,01
09/09/2022	4.016.995	2,77%	27,50	27,37	28,58	27,50
08/09/2022	2.586.747	0,79%	26,00	25,51	27,08	26,86
07/09/2022	2.841.721	8,44%	24,26	24,24	26,99	26,60
06/09/2022	2.884.875	-5,93%	26,64	23,40	25,00	24,53
05/09/2022	3.565.354	-5,93%	26,64	24,26	26,90	24,41
02/09/2022	3.565.354	-5,93%	26,64	24,26	26,90	24,41
01/09/2022	3.294.166	0,19%	25,23	24,25	26,07	25,95
31/08/2022	3.094.687	3,48%	25,74	25,38	26,68	25,90
30/08/2022	2.611.439	-3,21%	25,86	24,25	26,50	24,70
29/08/2022	2.825.064	2,84%	24,91	24,77	26,0335	25,70
26/08/2022	4.821.096	-10,32%	28,04	25,10	28,31	25,21
25/08/2022	3.811.119	4,69%	27,35	26,72	28,22	28,11
24/08/2022	2.796.850	0,79%	27,01	26,52	27,9402	26,86
23/08/2022	3.261.192	-0,71%	26,95	26,32	28,20	26,65
22/08/2022	4.480.722	-5,69%	33,27	26,27	28,59	26,84
19/08/2022	4.123.778	-8,13%	33,27	28,20	30,05	28,60
18/08/2022	5.035.014	-5,70%	33,27	30,705	33,29	31,13
17/08/2022	6.554.501	-8,52%	34,93	32,5301	36,50	33,19
16/08/2022	8.778.556	9,84%	32,98	30,7838	37,65	36,335
15/08/2022	4.434.543	-4,78%	33,97	32,34	35,2884	33,10
12/08/2022	5.351.178	9,62%	32,37	31,72	35,1856	34,76