Urban OutFitters Inc (URBN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-2,45%
|
46,42
|
46,03
|
47,74
|
46,16
|
| 17-07-2024 |
679.327 |
-2,45%
|
46,42
|
46,03
|
47,74
|
46,16
|
| 16-07-2024 |
925.599 |
3,34%
|
46,42
|
46,40
|
47,66
|
47,32
|
| 15-07-2024 |
937.297 |
-1,89%
|
46,42
|
45,73
|
47,49
|
45,79
|
| 12-07-2024 |
1.153.773 |
-2,89%
|
48,53
|
46,61
|
48,89
|
46,67
|
| 11-07-2024 |
1.840.508 |
8,32%
|
45,03
|
45,03
|
48,14
|
48,06
|
| 10-07-2024 |
1.164.324 |
2,97%
|
43,60
|
43,31
|
44,51
|
44,37
|
| 09-07-2024 |
721.744 |
-1,31%
|
43,60
|
42,90
|
43,92
|
43,09
|
| 08-07-2024 |
616.322 |
2,25%
|
42,86
|
42,39
|
43,67
|
43,66
|
| 05-07-2024 |
618.707 |
-1,07%
|
42,69
|
42,40
|
43,77
|
42,70
|
| 04-07-2024 |
550.978 |
0,96%
|
42,69
|
42,69
|
43,76
|
43,16
|
| 03-07-2024 |
550.818 |
0,31%
|
42,69
|
42,69
|
43,76
|
42,8822
|
| 02-07-2024 |
1.109.285 |
0,47%
|
42,97
|
42,51
|
43,58
|
42,75
|
| 01-07-2024 |
1.356.993 |
3,65%
|
41,31
|
41,00
|
43,025
|
42,55
|
| 28-06-2024 |
1.786.142 |
-3,77%
|
42,34
|
40,77
|
42,91
|
41,05
|
| 27-06-2024 |
1.005.619 |
-1,52%
|
42,82
|
42,60
|
43,32
|
42,66
|
| 26-06-2024 |
841.871 |
-2,34%
|
44,00
|
43,29
|
44,22
|
43,32
|
| 25-06-2024 |
748.584 |
-1,51%
|
44,97
|
44,30
|
45,56
|
44,36
|
| 24-06-2024 |
740.011 |
-0,75%
|
45,43
|
44,625
|
45,45
|
45,04
|
| 21-06-2024 |
865.385 |
2,51%
|
44,32
|
44,32
|
45,48
|
45,38
|
| 20-06-2024 |
663.591 |
-1,86%
|
44,37
|
43,95
|
45,36
|
44,27
|
| 19-06-2024 |
911.484 |
1,62%
|
44,37
|
43,93
|
45,21
|
45,20
|
| 18-06-2024 |
898.390 |
1,42%
|
44,37
|
43,93
|
45,21
|
45,11
|
| 17-06-2024 |
1.252.854 |
3,80%
|
43,04
|
42,525
|
44,69
|
44,48
|
| 14-06-2024 |
894.047 |
-1,29%
|
42,32
|
42,08
|
43,28
|
42,85
|
| 13-06-2024 |
699.846 |
-0,62%
|
42,32
|
42,75
|
43,7121
|
43,41
|
| 12-06-2024 |
1.412.600 |
2,25%
|
42,32
|
43,19
|
44,66
|
43,68
|
| 11-06-2024 |
985.912 |
0,05%
|
42,32
|
42,21
|
42,89
|
42,72
|
| 10-06-2024 |
944.624 |
3,12%
|
41,52
|
41,12
|
42,87
|
42,70
|
| 07-06-2024 |
668.809 |
0,17%
|
41,52
|
41,10
|
41,89
|
41,41
|
| 06-06-2024 |
735.474 |
0,54%
|
41,06
|
40,5422
|
41,44
|
41,34
|
| 05-06-2024 |
719.218 |
-1,37%
|
42,77
|
40,93
|
41,98
|
41,12
|
| 04-06-2024 |
744.269 |
-3,02%
|
42,77
|
41,65
|
42,83
|
41,69
|
| 03-06-2024 |
1.236.492 |
3,07%
|
42,25
|
42,17
|
43,31
|
42,99
|
| 31-05-2024 |
1.160.318 |
0,30%
|
41,96
|
40,95
|
42,04
|
41,71
|
| 30-05-2024 |
874.315 |
0,89%
|
41,18
|
41,265
|
42,265
|
41,585
|
| 29-05-2024 |
886.786 |
-1,22%
|
41,42
|
41,16
|
41,94
|
41,22
|
| 28-05-2024 |
797.182 |
-0,05%
|
39,74
|
41,5805
|
42,355
|
41,73
|
| 27-05-2024 |
0 |
3,55%
|
39,74
|
40,33
|
41,86
|
41,75
|
| 24-05-2024 |
1.096.773 |
3,55%
|
39,74
|
40,33
|
41,86
|
41,75
|
| 23-05-2024 |
1.869.924 |
1,22%
|
39,74
|
38,88
|
40,36
|
39,90
|
| 22-05-2024 |
4.368.207 |
-4,60%
|
41,80
|
38,8901
|
42,18
|
39,42
|
| 21-05-2024 |
1.956.799 |
-0,34%
|
41,46
|
41,14
|
41,935
|
41,32
|
| 20-05-2024 |
1.630.234 |
0,63%
|
40,85
|
40,85
|
41,71
|
41,46
|
| 17-05-2024 |
979.407 |
-0,94%
|
41,59
|
40,91
|
41,77
|
41,20
|
| 16-05-2024 |
1.161.404 |
0,07%
|
41,76
|
41,41
|
41,94
|
41,59
|
| 15-05-2024 |
760.679 |
-1,02%
|
42,13
|
41,37
|
42,13
|
41,56
|
| 14-05-2024 |
861.191 |
0,89%
|
41,41
|
41,60
|
42,37
|
41,99
|
| 13-05-2024 |
756.483 |
0,97%
|
41,41
|
41,41
|
42,52
|
41,62
|
| 10-05-2024 |
1.044.939 |
0,02%
|
41,50
|
40,745
|
42,03
|
41,22
|
| 09-05-2024 |
598.739 |
0,88%
|
40,91
|
40,90
|
41,48
|
41,21
|
| 08-05-2024 |
669.165 |
-0,41%
|
40,64
|
40,28
|
40,98
|
40,85
|
| 07-05-2024 |
781.204 |
-0,10%
|
41,06
|
40,99
|
41,52
|
41,02
|
| 06-05-2024 |
1.177.906 |
2,68%
|
40,47
|
40,47
|
41,47
|
41,06
|
| 03-05-2024 |
979.114 |
1,50%
|
39,63
|
39,62
|
40,34
|
39,99
|
| 02-05-2024 |
820.094 |
2,34%
|
40,68
|
38,72
|
39,40
|
39,40
|
| 01-05-2024 |
681.710 |
-1,18%
|
40,68
|
38,45
|
39,49
|
38,50
|
| 30-04-2024 |
440.722 |
-2,84%
|
40,68
|
38,88
|
39,97
|
38,97
|
| 29-04-2024 |
848.386 |
-1,04%
|
40,68
|
39,73
|
40,79
|
40,11
|
| 26-04-2024 |
1.219.892 |
4,51%
|
38,65
|
38,65
|
40,88
|
40,53
|
| 25-04-2024 |
558.650 |
-1,05%
|
38,85
|
38,52
|
38,96
|
38,78
|
| 24-04-2024 |
608.227 |
-0,43%
|
39,42
|
38,76
|
39,615
|
39,19
|
| 23-04-2024 |
1.184.468 |
2,08%
|
36,95
|
38,49
|
39,71
|
39,36
|
| 22-04-2024 |
1.699.444 |
4,27%
|
36,95
|
37,40
|
38,74
|
38,56
|
| 19-04-2024 |
1.064.247 |
-0,11%
|
36,95
|
36,41
|
37,50
|
36,98
|
| 18-04-2024 |
819.474 |
-0,14%
|
37,40
|
36,815
|
37,61
|
37,02
|
| 17-04-2024 |
1.537.643 |
-2,50%
|
38,42
|
36,32
|
37,33
|
37,07
|
| 16-04-2024 |
1.231.547 |
-0,50%
|
38,42
|
37,30
|
38,145
|
38,02
|
| 15-04-2024 |
1.513.512 |
-1,44%
|
38,42
|
37,985
|
39,61
|
38,21
|
| 12-04-2024 |
1.736.981 |
-1,47%
|
38,42
|
38,61
|
39,70
|
38,77
|
| 11-04-2024 |
1.110.800 |
2,47%
|
38,42
|
38,15
|
39,58
|
39,35
|
| 10-04-2024 |
671.076 |
-1,79%
|
39,95
|
38,13
|
39,02
|
38,40
|
| 09-04-2024 |
1.251.851 |
-1,54%
|
39,95
|
38,55
|
39,99
|
39,10
|
| 08-04-2024 |
1.313.148 |
-0,10%
|
39,83
|
39,61
|
40,23
|
39,71
|
| 05-04-2024 |
1.307.868 |
-2,05%
|
42,57
|
39,43
|
40,72
|
39,75
|
| 04-04-2024 |
1.069.905 |
-3,17%
|
42,57
|
40,18
|
42,58
|
40,58
|
| 03-04-2024 |
1.235.695 |
-2,60%
|
42,85
|
41,80
|
43,13
|
41,91
|
| 02-04-2024 |
776.692 |
-4,12%
|
43,44
|
42,37
|
44,0674
|
43,03
|
| 01-04-2024 |
1.253.747 |
3,36%
|
43,44
|
43,31
|
45,55
|
44,88
|
| 28-03-2024 |
626.198 |
1,50%
|
42,91
|
42,73
|
43,48
|
43,42
|
| 27-03-2024 |
969.463 |
0,61%
|
42,91
|
42,74
|
43,45
|
42,78
|
| 26-03-2024 |
881.594 |
1,00%
|
42,10
|
41,76
|
42,60
|
42,52
|
| 25-03-2024 |
690.483 |
-2,79%
|
43,12
|
41,98
|
43,17
|
42,10
|
| 22-03-2024 |
687.038 |
-3,02%
|
43,97
|
42,96
|
44,17
|
43,31
|
| 21-03-2024 |
1.075.199 |
2,13%
|
44,00
|
43,94
|
45,69
|
44,66
|
| 20-03-2024 |
877.148 |
0,48%
|
43,17
|
43,1429
|
43,79
|
43,73
|
| 19-03-2024 |
906.851 |
1,68%
|
42,81
|
42,31
|
43,74
|
43,52
|
| 18-03-2024 |
1.118.441 |
-0,30%
|
42,93
|
42,69
|
43,66
|
42,80
|
| 15-03-2024 |
1.056.707 |
1,25%
|
42,54
|
42,44
|
43,33
|
42,93
|
| 14-03-2024 |
898.362 |
1,15%
|
41,86
|
41,86
|
42,99
|
42,40
|
| 13-03-2024 |
800.876 |
3,15%
|
40,47
|
40,47
|
42,18
|
41,92
|
| 12-03-2024 |
1.086.919 |
-0,29%
|
40,74
|
40,26
|
41,34
|
40,64
|
| 11-03-2024 |
864.497 |
-1,76%
|
41,20
|
40,21
|
41,33
|
40,76
|
| 08-03-2024 |
822.212 |
-1,07%
|
42,23
|
40,968
|
42,23
|
41,49
|
| 07-03-2024 |
620.162 |
-0,29%
|
42,98
|
41,65
|
42,56
|
41,94
|
| 06-03-2024 |
871.352 |
-3,62%
|
42,98
|
41,555
|
43,25
|
42,06
|
| 05-03-2024 |
1.589.835 |
1,23%
|
42,98
|
42,59
|
43,895
|
43,64
|
| 04-03-2024 |
1.531.229 |
2,11%
|
41,61
|
41,30
|
44,03
|
43,11
|
| 01-03-2024 |
1.500.949 |
1,61%
|
41,61
|
41,30
|
42,995
|
42,22
|
| 29-02-2024 |
2.343.136 |
0,97%
|
42,00
|
41,44
|
43,18
|
41,55
|
Por favor leia o