Urban OutFitters Inc (URBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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