Urban OutFitters Inc (URBN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.054.783 |
-5,48%
|
71,03
|
67,42
|
71,03
|
67,71
|
| 11/09/2025 |
989.183 |
1,76%
|
71,20
|
69,30
|
72,00
|
71,70
|
| 10/09/2025 |
1.204.154 |
-2,16%
|
71,477
|
69,75
|
72,315
|
70,54
|
| 09/09/2025 |
1.449.103 |
-1,21%
|
72,72
|
70,80
|
73,63
|
72,09
|
| 08/09/2025 |
1.402.309 |
3,17%
|
71,10
|
69,82
|
73,175
|
73,01
|
| 05/09/2025 |
1.559.602 |
-0,81%
|
71,57
|
69,52
|
71,57
|
70,77
|
| 04/09/2025 |
2.139.232 |
6,75%
|
67,10
|
67,10
|
71,36
|
71,35
|
| 03/09/2025 |
1.582.992 |
-1,14%
|
67,77
|
66,46
|
68,25
|
66,84
|
| 02/09/2025 |
2.206.035 |
0,79%
|
66,00
|
65,50
|
67,81
|
67,61
|
| 29/08/2025 |
2.123.993 |
-3,78%
|
69,99
|
66,909
|
69,99
|
67,08
|
| 28/08/2025 |
5.561.251 |
-10,69%
|
76,20
|
68,94
|
79,00
|
69,70
|
| 27/08/2025 |
2.533.089 |
2,30%
|
77,18
|
76,00
|
78,31
|
78,01
|
| 26/08/2025 |
854.907 |
-0,29%
|
76,1582
|
75,80
|
77,80
|
76,26
|
| 25/08/2025 |
1.018.959 |
-0,65%
|
76,48
|
75,6215
|
77,90
|
76,50
|
| 22/08/2025 |
936.432 |
4,18%
|
74,50
|
74,065
|
77,33
|
76,98
|
| 21/08/2025 |
1.317.691 |
0,71%
|
73,37
|
72,6959
|
74,325
|
73,89
|
| 20/08/2025 |
1.335.834 |
-2,65%
|
74,1715
|
71,11
|
74,68
|
73,37
|
| 19/08/2025 |
1.181.924 |
-1,81%
|
77,41
|
75,05
|
77,41
|
75,335
|
| 18/08/2025 |
1.008.827 |
-1,03%
|
77,54
|
73,93
|
77,54
|
76,73
|
| 15/08/2025 |
1.176.099 |
0,31%
|
77,29
|
76,44
|
77,845
|
77,53
|
| 14/08/2025 |
880.959 |
-2,77%
|
79,32
|
76,199
|
79,32
|
77,29
|
| 13/08/2025 |
1.048.294 |
1,66%
|
78,74
|
77,94
|
80,2288
|
79,49
|
| 12/08/2025 |
691.776 |
0,48%
|
78,08
|
77,305
|
79,31
|
78,19
|
| 11/08/2025 |
860.360 |
1,87%
|
76,50
|
76,3701
|
78,67
|
77,82
|
| 08/08/2025 |
1.096.104 |
-1,84%
|
79,50
|
75,33
|
79,50
|
76,40
|
| 07/08/2025 |
1.221.919 |
-2,46%
|
80,79
|
74,62
|
81,06
|
77,83
|
| 06/08/2025 |
801.235 |
2,55%
|
78,95
|
78,30
|
79,81
|
79,79
|
| 05/08/2025 |
1.153.368 |
-1,68%
|
79,50
|
77,19
|
80,18
|
77,81
|
| 04/08/2025 |
1.130.573 |
3,86%
|
76,2101
|
76,2101
|
79,15
|
79,14
|
| 01/08/2025 |
1.203.394 |
1,20%
|
73,69
|
72,54
|
76,38
|
76,21
|
| 31/07/2025 |
1.099.598 |
-1,34%
|
76,31
|
74,84
|
76,74
|
75,28
|
| 30/07/2025 |
791.680 |
-0,18%
|
76,59
|
75,06
|
77,54
|
76,30
|
| 29/07/2025 |
1.214.189 |
-1,63%
|
76,43
|
75,1275
|
78,12
|
76,45
|
| 28/07/2025 |
1.248.787 |
2,79%
|
76,50
|
75,1275
|
77,86
|
77,72
|
| 25/07/2025 |
1.083.997 |
3,05%
|
76,96
|
73,0901
|
77,5952
|
75,61
|
| 24/07/2025 |
1.496.453 |
-5,92%
|
75,95
|
73,0901
|
78,22
|
73,37
|
| 23/07/2025 |
1.908.475 |
4,04%
|
75,79
|
74,86
|
78,22
|
77,99
|
| 22/07/2025 |
1.268.127 |
0,46%
|
72,75
|
72,69
|
76,4951
|
74,96
|
| 21/07/2025 |
1.561.246 |
3,44%
|
72,56
|
72,56
|
75,98
|
74,62
|
| 18/07/2025 |
1.015.209 |
1,71%
|
69,50
|
69,16
|
72,90
|
72,14
|
| 17/07/2025 |
1.183.250 |
1,93%
|
69,80
|
68,6724
|
71,30
|
70,93
|
| 16/07/2025 |
933.122 |
-0,30%
|
71,87
|
68,6724
|
72,52
|
69,59
|
| 15/07/2025 |
1.374.916 |
-3,19%
|
72,47
|
69,30
|
73,00
|
69,80
|
| 14/07/2025 |
1.397.116 |
-0,25%
|
72,25
|
70,71
|
72,47
|
72,10
|
| 11/07/2025 |
897.288 |
-0,26%
|
71,88
|
70,96
|
73,65
|
72,28
|
| 10/07/2025 |
1.473.793 |
0,75%
|
70,98
|
69,00
|
73,65
|
72,47
|
| 09/07/2025 |
1.659.186 |
2,01%
|
71,12
|
69,21
|
72,12
|
71,93
|
| 08/07/2025 |
1.141.417 |
-0,19%
|
72,83
|
69,21
|
73,388
|
70,51
|
| 07/07/2025 |
1.326.514 |
-3,98%
|
73,16
|
70,475
|
73,45
|
70,645
|
| 04/07/2025 |
483.876 |
0,49%
|
73,61
|
72,77
|
74,04
|
73,57
|
| 03/07/2025 |
483.846 |
-0,12%
|
73,64
|
72,13
|
74,29
|
73,57
|
| 02/07/2025 |
1.830.628 |
0,03%
|
71,89
|
71,41
|
74,20
|
73,61
|
| 01/07/2025 |
1.208.696 |
1,45%
|
70,86
|
70,35
|
74,20
|
73,59
|
| 30/06/2025 |
1.691.414 |
4,52%
|
70,40
|
69,3412
|
72,69
|
72,54
|
| 27/06/2025 |
1.148.925 |
-1,80%
|
68,93
|
68,14
|
71,91
|
69,40
|
| 26/06/2025 |
1.189.996 |
2,51%
|
69,07
|
67,775
|
70,745
|
70,66
|
| 25/06/2025 |
1.139.912 |
0,75%
|
68,01
|
67,22
|
69,61
|
68,93
|
| 24/06/2025 |
1.186.786 |
2,29%
|
67,39
|
65,26
|
69,19
|
68,42
|
| 23/06/2025 |
1.564.506 |
-1,56%
|
67,28
|
65,26
|
67,66
|
66,89
|
| 20/06/2025 |
929.867 |
-1,32%
|
69,00
|
67,40
|
69,625
|
67,95
|
| 19/06/2025 |
1.081.986 |
-2,16%
|
69,12
|
68,02
|
70,105
|
68,86
|
| 18/06/2025 |
1.081.978 |
-0,95%
|
70,48
|
68,72
|
71,3599
|
68,86
|
| 17/06/2025 |
1.235.528 |
-1,84%
|
68,59
|
68,32
|
71,3599
|
69,52
|
| 16/06/2025 |
1.202.689 |
4,13%
|
69,02
|
68,32
|
71,21
|
70,82
|
| 13/06/2025 |
1.490.654 |
-1,68%
|
68,91
|
67,19
|
70,30
|
68,01
|
| 12/06/2025 |
1.281.922 |
-0,09%
|
71,75
|
67,19
|
72,35
|
69,17
|
| 11/06/2025 |
1.504.843 |
0,00%
|
70,82
|
68,60
|
72,35
|
69,23
|
| 10/06/2025 |
1.109.091 |
-0,69%
|
70,26
|
68,60
|
71,3399
|
69,23
|
| 09/06/2025 |
894.760 |
-0,44%
|
70,28
|
69,09
|
71,3399
|
69,71
|
| 06/06/2025 |
1.433.558 |
0,45%
|
70,49
|
68,16
|
71,03
|
70,02
|
| 05/06/2025 |
1.189.045 |
-1,18%
|
72,63
|
69,23
|
72,66
|
69,71
|
| 04/06/2025 |
1.389.769 |
-2,70%
|
72,62
|
70,09
|
73,34
|
70,54
|
| 03/06/2025 |
1.304.082 |
-0,17%
|
69,68
|
69,50
|
73,34
|
72,50
|
| 02/06/2025 |
2.216.221 |
3,89%
|
69,70
|
69,50
|
73,09
|
72,62
|
| 30/05/2025 |
1.743.886 |
-3,63%
|
75,02
|
69,65
|
75,28
|
69,90
|
| 29/05/2025 |
2.022.607 |
-3,03%
|
75,76
|
71,75
|
75,76
|
72,47
|
| 28/05/2025 |
1.510.951 |
-0,70%
|
73,00
|
72,11
|
76,21
|
74,735
|
| 27/05/2025 |
2.361.576 |
4,12%
|
73,70
|
72,1455
|
75,57
|
75,26
|
| 23/05/2025 |
3.348.712 |
-1,27%
|
70,39
|
70,0201
|
73,68
|
72,28
|
| 22/05/2025 |
7.747.774 |
22,84%
|
59,62
|
59,15
|
73,68
|
73,21
|
| 21/05/2025 |
2.806.786 |
-2,84%
|
62,12
|
59,15
|
62,48
|
59,60
|
| 20/05/2025 |
2.270.065 |
-0,13%
|
61,69
|
61,11
|
62,96
|
61,34
|
| 19/05/2025 |
1.836.048 |
-2,21%
|
61,00
|
61,00
|
62,695
|
61,42
|
| 16/05/2025 |
1.546.795 |
1,73%
|
60,30
|
60,30
|
63,21
|
62,81
|
| 15/05/2025 |
1.356.582 |
2,25%
|
58,29
|
58,29
|
61,74
|
61,74
|
| 14/05/2025 |
1.509.373 |
1,77%
|
57,98
|
57,465
|
60,73
|
60,38
|
| 13/05/2025 |
1.737.665 |
3,62%
|
55,77
|
54,44
|
59,74
|
59,33
|
| 12/05/2025 |
2.065.962 |
10,50%
|
54,65
|
54,44
|
57,92
|
57,26
|
| 09/05/2025 |
1.070.131 |
0,05%
|
52,34
|
51,30
|
52,90
|
51,82
|
| 08/05/2025 |
1.490.014 |
0,03%
|
52,42
|
51,12
|
52,90
|
51,795
|
| 07/05/2025 |
1.334.653 |
-0,06%
|
52,81
|
51,12
|
53,10
|
51,78
|
| 06/05/2025 |
1.403.027 |
-3,52%
|
54,12
|
51,61
|
54,76
|
51,81
|
| 05/05/2025 |
1.099.124 |
-1,49%
|
53,51
|
53,51
|
54,76
|
53,70
|
| 02/05/2025 |
957.775 |
3,18%
|
52,70
|
51,77
|
54,93
|
54,51
|
| 01/05/2025 |
1.065.074 |
0,10%
|
51,48
|
51,03
|
53,83
|
52,83
|
| 30/04/2025 |
1.081.893 |
-0,90%
|
52,52
|
51,03
|
53,52
|
52,78
|
| 29/04/2025 |
1.127.116 |
1,12%
|
52,26
|
51,30
|
53,52
|
53,26
|
| 28/04/2025 |
1.250.381 |
2,45%
|
51,41
|
51,30
|
52,84
|
52,67
|
| 25/04/2025 |
1.086.822 |
1,12%
|
49,76
|
49,71
|
52,00
|
51,41
|
| 24/04/2025 |
1.073.111 |
1,19%
|
52,60
|
49,71
|
54,19
|
50,84
|
