Urban OutFitters Inc (URBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	694.676	-0,32%	31,62	31,10	31,84	31,52
06/10/2023	684.471	0,77%	31,06	30,71	31,935	31,62
05/10/2023	853.362	-0,03%	31,47	30,81	31,49	31,38
04/10/2023	1.244.787	-2,36%	31,70	30,92	31,93	31,39
03/10/2023	792.799	-2,22%	32,76	31,88	33,29	32,15
02/10/2023	1.093.778	0,58%	32,86	32,61	33,29	32,88
29/09/2023	863.716	1,27%	32,80	32,32	33,09	32,69
28/09/2023	919.974	0,28%	32,19	32,065	32,545	32,28
27/09/2023	607.128	0,72%	32,16	31,525	32,37	32,19
26/09/2023	971.918	0,66%	31,54	31,44	32,38	31,96
25/09/2023	1.526.739	-0,47%	32,04	30,05	32,04	31,75
22/09/2023	752.069	-0,28%	32,04	31,58	32,33	31,90
21/09/2023	951.104	-0,06%	32,46	31,90	32,33	31,99
20/09/2023	777.913	-1,20%	32,31	31,90	32,74	32,01
19/09/2023	659.857	0,22%	34,00	32,31	32,91	32,40
18/09/2023	1.072.273	-5,11%	34,00	32,31	34,08	32,33
15/09/2023	3.700.653	1,76%	33,64	33,47	34,21	34,07
14/09/2023	1.035.500	0,06%	33,55	33,2205	33,91	33,48
13/09/2023	1.409.953	-0,06%	33,59	33,02	33,86	33,46
12/09/2023	1.419.602	3,02%	32,51	32,46	33,895	33,48
11/09/2023	1.355.443	2,04%	32,16	31,75	32,63	32,50
08/09/2023	1.303.836	-2,00%	32,23	31,16	32,23	31,85
07/09/2023	1.038.721	0,59%	32,59	31,92	32,51	32,50
06/09/2023	925.099	-0,37%	32,59	32,02	32,74	32,31
05/09/2023	1.336.563	-2,26%	32,99	32,20	32,99	32,43
04/09/2023	600.214	-0,09%	33,18	32,97	33,40	33,18
01/09/2023	600.214	-0,09%	33,18	32,97	33,40	33,18
31/08/2023	1.349.910	1,68%	32,73	32,535	33,31	33,21
30/08/2023	1.169.949	-1,86%	33,28	32,54	33,41	32,66
29/08/2023	955.538	-0,03%	33,52	32,92	33,57	33,28
28/08/2023	1.528.089	-0,09%	33,52	33,02	33,57	33,29
25/08/2023	1.533.330	-0,60%	33,52	32,955	33,695	33,32
24/08/2023	1.834.157	-4,58%	35,02	33,2854	35,36	33,52
23/08/2023	2.717.816	3,05%	35,55	34,14	35,80	35,13
22/08/2023	2.570.145	-5,70%	35,69	34,03	35,04	33,60
21/08/2023	1.310.369	-0,31%	35,69	35,215	35,975	35,63
18/08/2023	1.052.341	2,00%	35,82	34,76	36,05	35,74
17/08/2023	589.320	-2,10%	35,82	35,03	35,99	35,04
16/08/2023	894.665	0,17%	35,98	35,755	36,73	35,79
15/08/2023	1.077.873	-1,81%	36,28	35,56	36,28	35,73
14/08/2023	769.348	-0,06%	36,58	35,782	36,59	36,39
11/08/2023	592.455	-0,98%	36,58	36,28	36,92	36,41
10/08/2023	537.296	-0,92%	37,47	36,76	37,815	36,77
09/08/2023	762.173	0,43%	36,84	36,7301	37,38	37,11
08/08/2023	600.222	0,98%	37,17	36,04	37,00	36,95
07/08/2023	841.817	-0,84%	37,17	36,49	37,21	36,59
04/08/2023	360.609	0,49%	36,87	36,62	37,1799	36,90
03/08/2023	523.695	0,05%	36,24	36,45	37,09	36,72
02/08/2023	749.423	-0,08%	36,24	36,13	36,945	36,70
01/08/2023	611.535	0,99%	36,78	36,46	36,93	36,73
31/07/2023	884.534	1,51%	36,00	35,875	36,44	36,37
28/07/2023	512.497	2,34%	34,26	35,10	35,98	35,83
27/07/2023	858.208	0,75%	34,26	34,72	36,11	35,01
26/07/2023	629.466	1,94%	34,26	34,19	34,79	34,75
25/07/2023	614.567	-0,73%	34,42	34,05	34,52	34,09
24/07/2023	524.126	-0,15%	34,75	34,295	35,09	34,34
21/07/2023	574.390	-0,87%	34,75	34,34	34,96	34,39
20/07/2023	441.436	-0,94%	34,94	34,62	35,02	34,69
19/07/2023	576.073	0,92%	34,62	34,61	35,105	35,02
18/07/2023	595.261	0,23%	34,62	34,54	35,22	34,70
17/07/2023	1.100.165	0,06%	34,78	34,34	35,05	34,62
14/07/2023	653.487	0,26%	35,30	33,83	34,68	34,60
13/07/2023	688.387	-2,18%	35,30	34,33	35,34	34,51
12/07/2023	1.000.216	-0,65%	34,78	35,03	35,90	35,28
11/07/2023	862.889	2,25%	34,78	34,7488	35,60	35,51
10/07/2023	1.042.825	4,29%	33,35	33,315	34,76	34,73
07/07/2023	891.845	0,70%	32,87	32,98	33,64	33,30
06/07/2023	902.068	-0,54%	32,87	32,68	33,16	33,07
05/07/2023	876.875	-1,39%	33,41	33,08	33,44	33,25
04/07/2023	682.144	1,06%	33,22	33,22	33,79	33,48
03/07/2023	681.643	1,78%	33,22	33,22	33,79	33,72
30/06/2023	888.186	1,10%	32,98	32,305	33,215	33,13
29/06/2023	1.151.613	1,94%	32,79	32,515	33,20	33,17
28/06/2023	971.375	2,91%	31,45	31,43	32,55	32,54
27/06/2023	690.842	1,22%	31,37	30,71	32,11	31,62
26/06/2023	881.799	-0,32%	31,37	31,12	31,70	31,24
23/06/2023	2.079.532	-0,13%	31,98	31,00	31,70	31,34
22/06/2023	1.165.869	-1,54%	32,21	31,355	31,995	31,38
21/06/2023	1.256.100	-1,85%	32,21	31,86	32,475	31,87
20/06/2023	749.793	0,53%	32,34	32,22	32,78	32,47
19/06/2023	2.036.899	-3,81%	33,58	31,98	33,62	32,30
16/06/2023	2.036.899	-3,81%	33,58	31,98	33,62	32,30
15/06/2023	1.002.712	0,99%	32,92	32,92	33,68	33,58
14/06/2023	899.521	-0,87%	33,36	32,73	33,75	33,25
13/06/2023	1.614.102	3,52%	34,26	33,2401	34,48	33,54
12/06/2023	850.590	-1,22%	32,78	32,34	33,08	32,40
09/06/2023	936.645	0,86%	32,68	32,43	32,91	32,80
08/06/2023	1.667.182	1,25%	32,21	31,88	32,90	32,52
07/06/2023	3.624.536	1,71%	31,99	31,77	32,62	32,12
06/06/2023	1.542.856	2,77%	30,54	30,505	32,20	31,58
05/06/2023	1.552.236	-2,85%	31,36	30,29	31,515	30,73
02/06/2023	1.486.859	3,74%	30,47	30,27	31,70	31,63
01/06/2023	1.701.043	-1,07%	30,47	30,27	31,43	30,49
31/05/2023	1.423.394	3,54%	31,53	31,26	32,52	32,43
30/05/2023	1.423.394	3,54%	31,53	31,26	32,52	32,43
29/05/2023	1.656.332	3,78%	30,43	30,10	31,85	31,32
26/05/2023	1.656.332	3,78%	30,43	30,10	31,85	31,32
25/05/2023	1.894.111	-3,73%	31,56	30,07	31,99	30,18
24/05/2023	8.552.935	17,59%	31,47	29,77	32,46	31,35
23/05/2023	1.701.864	-1,41%	26,65	26,46	26,97	26,66