Urban OutFitters Inc (URBN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
569.257 |
-3,60%
|
73,00
|
70,65
|
74,44
|
71,16
|
| 04/02/2026 |
801.192 |
1,72%
|
72,50
|
72,33
|
74,40
|
73,82
|
| 03/02/2026 |
608.117 |
-0,04%
|
72,8683
|
71,53
|
73,285
|
72,57
|
| 02/02/2026 |
953.360 |
2,47%
|
70,85
|
70,25
|
73,73
|
72,60
|
| 30/01/2026 |
573.552 |
1,26%
|
69,76
|
69,19
|
71,16
|
70,85
|
| 29/01/2026 |
489.639 |
0,52%
|
69,32
|
69,06
|
70,33
|
69,97
|
| 28/01/2026 |
918.975 |
-0,53%
|
70,00
|
68,24
|
70,43
|
69,61
|
| 27/01/2026 |
772.410 |
1,49%
|
70,00
|
68,85
|
70,05
|
69,98
|
| 26/01/2026 |
826.394 |
2,26%
|
67,40
|
66,95
|
69,28
|
68,95
|
| 23/01/2026 |
1.164.996 |
-3,11%
|
69,56
|
66,94
|
69,56
|
67,39
|
| 22/01/2026 |
938.633 |
-3,22%
|
73,44
|
69,39
|
73,44
|
69,55
|
| 21/01/2026 |
983.244 |
2,23%
|
70,00
|
69,6433
|
72,86
|
71,86
|
| 20/01/2026 |
1.058.249 |
1,17%
|
68,22
|
67,54
|
74,24
|
70,29
|
| 16/01/2026 |
928.137 |
-1,53%
|
70,56
|
69,03
|
71,095
|
69,48
|
| 15/01/2026 |
1.766.753 |
0,67%
|
70,3198
|
68,485
|
70,67
|
70,56
|
| 14/01/2026 |
1.666.887 |
-4,20%
|
73,00
|
69,80
|
74,44
|
70,09
|
| 13/01/2026 |
1.635.330 |
2,29%
|
72,2694
|
70,54
|
74,295
|
73,16
|
| 12/01/2026 |
3.399.457 |
-12,31%
|
74,80
|
70,41
|
75,82
|
71,52
|
| 09/01/2026 |
1.646.162 |
-0,20%
|
82,00
|
79,13
|
83,25
|
81,56
|
| 08/01/2026 |
1.465.935 |
2,72%
|
80,74
|
79,71
|
84,35
|
81,72
|
| 07/01/2026 |
1.001.106 |
-1,50%
|
81,82
|
78,245
|
81,82
|
79,56
|
| 06/01/2026 |
1.874.415 |
5,28%
|
76,80
|
75,84
|
81,27
|
80,77
|
| 05/01/2026 |
1.784.316 |
1,83%
|
75,5314
|
73,90
|
77,605
|
76,72
|
| 02/01/2026 |
1.262.713 |
0,11%
|
75,50
|
73,70
|
75,82
|
75,34
|
| 31/12/2025 |
820.163 |
0,29%
|
75,04
|
74,64
|
76,385
|
75,26
|
| 30/12/2025 |
1.076.742 |
-1,82%
|
76,365
|
74,63
|
76,365
|
75,26
|
| 29/12/2025 |
1.070.937 |
-0,81%
|
76,4928
|
75,50
|
76,90
|
76,43
|
| 26/12/2025 |
921.555 |
-1,46%
|
78,19
|
75,46
|
78,19
|
77,05
|
| 24/12/2025 |
457.542 |
1,23%
|
77,75
|
76,96
|
78,64
|
78,19
|
| 23/12/2025 |
1.111.097 |
-3,60%
|
80,12
|
76,93
|
80,68
|
77,24
|
| 22/12/2025 |
886.830 |
-1,49%
|
80,2206
|
79,87
|
81,24
|
80,12
|
| 19/12/2025 |
783.017 |
-0,89%
|
81,99
|
80,29
|
83,77
|
81,33
|
| 18/12/2025 |
703.207 |
1,42%
|
81,0262
|
80,98
|
83,18
|
82,06
|
| 17/12/2025 |
852.167 |
-0,97%
|
83,45
|
80,84
|
83,88
|
80,91
|
| 16/12/2025 |
919.367 |
-1,17%
|
82,04
|
81,00
|
83,1908
|
81,73
|
| 15/12/2025 |
1.263.441 |
1,05%
|
82,4033
|
81,34
|
83,94
|
82,70
|
| 12/12/2025 |
1.333.168 |
0,25%
|
81,947
|
81,54
|
83,38
|
81,84
|
| 11/12/2025 |
1.349.883 |
3,30%
|
79,48
|
79,035
|
81,83
|
81,64
|
| 10/12/2025 |
1.161.610 |
2,78%
|
74,40
|
74,40
|
79,83
|
79,03
|
| 09/12/2025 |
1.000.813 |
1,34%
|
75,10
|
74,10
|
77,25
|
76,89
|
| 08/12/2025 |
1.149.524 |
0,24%
|
75,78
|
73,66
|
77,2499
|
75,87
|
| 05/12/2025 |
1.195.736 |
-0,04%
|
75,43
|
75,07
|
77,535
|
75,69
|
| 04/12/2025 |
1.434.288 |
-4,38%
|
79,30
|
75,55
|
79,30
|
75,72
|
| 03/12/2025 |
1.818.148 |
1,06%
|
78,51
|
77,53
|
79,90
|
79,19
|
| 02/12/2025 |
2.523.811 |
0,06%
|
78,65
|
76,43
|
78,80
|
78,36
|
| 01/12/2025 |
2.083.552 |
5,72%
|
73,50
|
73,01
|
78,825
|
78,31
|
| 28/11/2025 |
1.839.938 |
-4,54%
|
77,57
|
73,68
|
77,7855
|
74,07
|
| 26/11/2025 |
7.618.367 |
13,54%
|
77,095
|
74,01
|
79,3434
|
77,56
|
| 25/11/2025 |
4.673.849 |
9,79%
|
63,90
|
63,40
|
68,46
|
68,31
|
| 24/11/2025 |
1.601.598 |
-2,95%
|
63,00
|
61,605
|
64,15
|
62,22
|
| 21/11/2025 |
1.812.263 |
4,86%
|
61,6383
|
61,465
|
64,74
|
64,11
|
| 20/11/2025 |
1.755.613 |
2,59%
|
60,22
|
59,82
|
61,50
|
61,16
|
| 19/11/2025 |
1.669.300 |
-2,97%
|
61,50
|
59,535
|
62,49
|
59,57
|
| 18/11/2025 |
1.257.377 |
0,46%
|
60,32
|
60,32
|
62,07
|
61,39
|
| 17/11/2025 |
1.213.037 |
-0,65%
|
61,00
|
60,14
|
62,01
|
61,11
|
| 14/11/2025 |
1.439.051 |
-2,75%
|
61,94
|
61,405
|
63,31
|
61,46
|
| 13/11/2025 |
1.915.482 |
0,43%
|
62,93
|
62,35
|
63,80
|
63,20
|
| 12/11/2025 |
2.161.106 |
2,54%
|
62,17
|
61,94
|
63,76
|
62,93
|
| 11/11/2025 |
1.434.209 |
-1,05%
|
62,12
|
60,7887
|
62,21
|
61,37
|
| 10/11/2025 |
1.702.861 |
-2,94%
|
65,01
|
61,545
|
65,545
|
62,02
|
| 07/11/2025 |
877.221 |
2,11%
|
62,45
|
62,41
|
64,365
|
63,90
|
| 06/11/2025 |
1.350.549 |
-3,09%
|
63,76
|
61,695
|
63,82
|
62,53
|
| 05/11/2025 |
1.445.133 |
2,28%
|
63,10
|
62,18
|
66,03
|
64,49
|
| 04/11/2025 |
1.094.900 |
1,83%
|
61,8797
|
60,6078
|
63,15
|
63,09
|
| 03/11/2025 |
1.923.376 |
-4,04%
|
63,56
|
61,18
|
64,27
|
62,01
|
| 31/10/2025 |
1.573.936 |
-1,95%
|
65,30
|
63,725
|
65,95
|
64,61
|
| 30/10/2025 |
905.802 |
-0,83%
|
66,38
|
64,43
|
67,25
|
65,83
|
| 29/10/2025 |
1.348.375 |
-1,22%
|
66,97
|
65,305
|
67,35
|
66,38
|
| 28/10/2025 |
1.092.980 |
-0,71%
|
67,33
|
65,42
|
67,52
|
67,20
|
| 27/10/2025 |
689.273 |
-0,13%
|
67,77
|
67,10
|
69,34
|
67,68
|
| 24/10/2025 |
1.108.169 |
0,37%
|
69,98
|
67,52
|
69,98
|
67,77
|
| 23/10/2025 |
1.307.447 |
-0,53%
|
67,88
|
65,83
|
67,88
|
67,52
|
| 22/10/2025 |
1.654.962 |
-0,18%
|
69,90
|
66,88
|
69,90
|
67,88
|
| 21/10/2025 |
1.075.756 |
1,69%
|
66,92
|
66,52
|
68,95
|
68,00
|
| 20/10/2025 |
1.126.670 |
-0,03%
|
66,89
|
66,36
|
68,025
|
66,87
|
| 17/10/2025 |
1.533.783 |
0,44%
|
65,67
|
65,59
|
66,93
|
66,89
|
| 16/10/2025 |
1.207.854 |
-1,93%
|
68,38
|
66,30
|
69,07
|
66,60
|
| 15/10/2025 |
806.903 |
0,00%
|
68,85
|
66,91
|
68,85
|
67,90
|
| 14/10/2025 |
1.423.887 |
-1,63%
|
68,36
|
67,075
|
68,8302
|
67,92
|
| 13/10/2025 |
1.200.565 |
1,00%
|
70,00
|
68,65
|
70,67
|
69,02
|
| 10/10/2025 |
874.922 |
-2,82%
|
70,19
|
67,95
|
71,00
|
68,34
|
| 09/10/2025 |
1.013.206 |
-2,22%
|
72,53
|
70,08
|
72,71
|
70,19
|
| 08/10/2025 |
1.078.600 |
2,51%
|
70,60
|
70,60
|
73,175
|
71,78
|
| 07/10/2025 |
1.497.562 |
-4,18%
|
73,29
|
69,69
|
73,80
|
70,01
|
| 06/10/2025 |
1.057.436 |
0,29%
|
73,10
|
71,00
|
73,355
|
73,06
|
| 03/10/2025 |
1.111.203 |
-0,38%
|
70,40
|
70,40
|
73,56
|
72,85
|
| 02/10/2025 |
863.807 |
0,18%
|
73,07
|
72,30
|
73,69
|
73,13
|
| 01/10/2025 |
1.092.147 |
2,23%
|
71,00
|
70,385
|
73,535
|
73,00
|
| 30/09/2025 |
547.107 |
-1,16%
|
72,25
|
69,98
|
73,12
|
71,43
|
| 29/09/2025 |
777.827 |
-1,07%
|
73,65
|
70,755
|
73,658
|
72,25
|
| 26/09/2025 |
995.968 |
2,50%
|
71,26
|
71,26
|
73,31
|
73,00
|
| 25/09/2025 |
1.045.658 |
0,01%
|
70,75
|
70,07
|
72,01
|
71,26
|
| 24/09/2025 |
900.342 |
-1,19%
|
72,05
|
70,41
|
72,60
|
71,20
|
| 23/09/2025 |
958.076 |
-0,10%
|
71,96
|
71,115
|
72,495
|
72,05
|
| 22/09/2025 |
717.349 |
0,88%
|
72,145
|
70,89
|
72,53
|
72,12
|
| 19/09/2025 |
707.941 |
-0,52%
|
71,56
|
70,14
|
72,04
|
71,41
|
| 18/09/2025 |
652.585 |
2,43%
|
70,73
|
69,745
|
72,03
|
71,58
|
| 17/09/2025 |
699.490 |
-0,38%
|
70,50
|
69,245
|
71,145
|
70,09
|
| 16/09/2025 |
798.833 |
-2,11%
|
71,96
|
68,96
|
71,96
|
70,33
|
| 15/09/2025 |
1.166.323 |
6,30%
|
67,50
|
67,50
|
72,06
|
71,97
|
