Urban OutFitters Inc (URBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.656.019	-12,55%	42,00	39,565	44,03	41,26
27/02/2024	2.576.105	2,72%	46,53	46,17	47,2857	47,18
26/02/2024	1.288.707	2,52%	44,92	44,91	46,175	45,93
23/02/2024	1.162.530	1,54%	44,44	44,35	45,15	44,80
22/02/2024	841.955	1,36%	43,49	43,35	44,22	44,12
21/02/2024	1.570.751	0,88%	43,27	42,98	43,96	43,53
20/02/2024	701.711	1,39%	41,78	42,245	43,18	43,15
19/02/2024	1.269.868	1,55%	41,78	41,31	42,745	42,56
16/02/2024	1.269.868	1,55%	41,78	41,31	42,745	42,56
15/02/2024	687.562	0,07%	41,84	41,60	42,22	41,91
14/02/2024	738.978	1,16%	41,84	41,3366	42,20	41,88
13/02/2024	760.374	-1,94%	40,98	40,31	41,495	41,40
12/02/2024	851.422	-0,73%	43,41	42,21	43,41	42,22
09/02/2024	1.206.326	2,21%	41,61	41,57	42,80	42,53
08/02/2024	907.632	1,24%	41,25	41,145	41,99	41,61
07/02/2024	1.054.613	1,56%	40,49	40,14	41,39	41,10
06/02/2024	945.457	0,05%	40,46	40,085	40,825	40,47
05/02/2024	994.736	-0,39%	40,20	40,13	40,74	40,45
02/02/2024	1.267.386	2,91%	38,21	38,06	40,89	40,61
01/02/2024	858.149	3,84%	38,21	38,06	39,58	39,46
31/01/2024	921.906	-3,63%	39,35	37,85	39,35	38,00
30/01/2024	1.071.036	0,84%	39,32	38,84	39,85	39,43
29/01/2024	683.622	0,46%	39,32	38,465	39,12	39,10
26/01/2024	688.706	-0,28%	39,32	38,76	39,76	38,92
25/01/2024	542.745	-0,21%	39,50	38,92	39,76	39,03
24/01/2024	1.033.758	-2,18%	40,23	39,05	40,36	39,11
23/01/2024	609.529	-1,16%	40,18	39,785	40,90	39,98
22/01/2024	914.039	1,48%	40,18	39,90	40,57	40,45
19/01/2024	675.377	1,97%	39,36	38,76	40,03	39,86
18/01/2024	1.092.417	-0,23%	39,36	38,72	39,78	39,09
17/01/2024	723.894	-0,28%	39,09	38,56	39,195	39,18
16/01/2024	876.205	0,46%	38,73	38,33	39,31	39,29
15/01/2024	826.670	0,67%	38,99	38,47	39,28	39,11
12/01/2024	826.670	0,67%	38,99	38,47	39,28	39,11
11/01/2024	983.013	1,17%	38,46	37,57	38,86	38,85
10/01/2024	1.085.530	-0,72%	38,76	38,22	38,98	38,40
09/01/2024	2.990.714	7,74%	34,35	37,75	39,71	38,68
08/01/2024	1.516.344	10,53%	34,35	34,35	35,975	38,00
05/01/2024	1.547.579	-1,86%	34,92	34,25	35,515	34,38
04/01/2024	1.056.790	1,21%	34,75	34,6928	35,40	35,03
03/01/2024	1.362.694	-3,14%	35,49	34,34	35,47	34,61
02/01/2024	635.328	0,11%	35,49	35,36	36,16	35,73
29/12/2023	998.735	-1,90%	36,32	35,58	36,50	35,69
28/12/2023	674.519	0,64%	35,80	35,79	36,39	36,38
27/12/2023	689.166	0,06%	36,41	35,97	36,43	36,15
26/12/2023	777.935	-0,39%	36,57	36,12	36,71	36,13
22/12/2023	681.258	-1,39%	36,00	35,3011	36,88	36,27
21/12/2023	793.221	0,77%	36,87	36,34	37,15	36,78
20/12/2023	827.406	-3,03%	37,33	36,49	37,77	36,50
19/12/2023	655.599	1,32%	37,33	37,19	37,955	37,64
18/12/2023	1.377.273	2,12%	36,98	36,7225	38,13	37,15
15/12/2023	4.086.768	-1,68%	37,32	36,22	37,32	36,38
14/12/2023	1.462.665	0,03%	37,39	36,19	37,69	37,00
13/12/2023	672.010	0,63%	36,79	36,00	37,25	36,99
12/12/2023	810.390	-1,74%	37,22	36,69	37,38	36,76
11/12/2023	1.012.267	3,60%	36,59	36,59	37,50	37,41
08/12/2023	557.191	0,31%	35,86	35,50	36,24	36,11
07/12/2023	1.079.718	1,98%	35,16	34,84	36,1487	36,00
06/12/2023	861.541	2,17%	34,80	34,88	35,87	35,30
05/12/2023	1.171.049	-6,11%	36,54	34,545	37,6679	34,55
04/12/2023	1.285.115	-2,57%	37,50	36,60	37,6679	36,80
01/12/2023	1.147.166	5,80%	35,78	35,77	37,81	37,77
30/11/2023	926.545	0,23%	35,45	35,05	35,81	35,70
29/11/2023	1.115.681	1,92%	35,45	35,30	35,97	35,62
28/11/2023	1.900.502	5,53%	32,29	33,21	35,2145	34,95
27/11/2023	1.550.370	1,75%	32,29	32,02	33,19	33,12
24/11/2023	1.333.976	2,04%	31,93	31,45	32,62	32,47
23/11/2023	6.329.914	-12,42%	32,35	31,37	33,95	31,80
22/11/2023	6.319.102	-12,37%	32,35	31,37	33,95	31,82
21/11/2023	2.588.997	-1,52%	36,00	35,28	36,579	36,31
20/11/2023	1.894.092	0,22%	36,52	36,52	37,567	36,87
17/11/2023	1.425.101	4,22%	36,25	36,22	37,14	36,79
16/11/2023	1.085.131	-2,32%	35,77	34,575	35,80	35,30
15/11/2023	1.308.305	1,52%	35,90	35,90	36,91	36,14
14/11/2023	1.036.361	3,94%	34,93	34,93	36,05	35,60
13/11/2023	1.921.091	-3,25%	35,38	34,21	35,455	34,25
10/11/2023	716.344	1,40%	35,94	34,52	35,50	35,40
09/11/2023	661.610	-2,19%	35,94	34,79	36,02	34,91
08/11/2023	515.252	-0,59%	35,62	35,33	35,94	35,69
07/11/2023	554.300	0,62%	36,02	35,54	36,015	35,90
06/11/2023	664.634	-0,36%	36,02	35,30	36,02	35,68
03/11/2023	806.476	2,52%	34,36	35,34	35,96	35,81
02/11/2023	1.027.119	2,11%	34,36	33,85	35,1439	34,93
01/11/2023	966.709	-1,18%	33,88	33,33	34,75	34,21
31/10/2023	1.211.422	2,46%	33,88	33,88	34,90	34,62
30/10/2023	607.865	-0,09%	34,13	33,78	34,3687	33,79
27/10/2023	329.588	-0,60%	34,02	33,76	34,43	34,015
26/10/2023	979.200	0,09%	34,17	33,75	34,53	34,22
25/10/2023	704.280	1,33%	33,56	33,43	34,495	34,19
24/10/2023	566.697	1,84%	33,56	33,43	34,15	33,74
23/10/2023	663.694	-0,45%	33,05	32,815	33,63	33,13
20/10/2023	948.535	-1,77%	34,00	32,95	34,06	33,28
19/10/2023	1.088.938	-0,62%	34,10	33,64	34,64	33,88
18/10/2023	663.114	-1,50%	34,44	34,05	34,44	34,09
17/10/2023	1.582.298	5,23%	32,88	31,92	34,75	34,61
16/10/2023	1.001.667	4,05%	31,93	31,29	33,01	32,89
13/10/2023	634.295	-1,31%	31,93	31,29	32,07	31,61
12/10/2023	1.017.835	-0,96%	32,23	31,555	32,46	32,03
11/10/2023	870.433	0,22%	32,23	31,79	32,46	32,34
10/10/2023	1.121.448	2,38%	31,62	31,10	32,76	32,27