Urban OutFitters Inc (URBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.461.993	-0,44%	27,17	26,76	27,39	27,04
19/05/2023	1.653.253	-4,37%	27,94	26,66	27,95	27,16
18/05/2023	1.840.138	1,87%	28,15	27,845	28,81	28,35
17/05/2023	922.722	2,69%	27,24	26,94	28,00	27,83
16/05/2023	734.137	-1,67%	27,20	26,97	27,485	27,10
15/05/2023	677.761	0,88%	27,41	27,32	27,765	27,56
12/05/2023	540.926	-0,98%	27,61	26,90	27,63	27,32
11/05/2023	759.616	0,88%	27,42	27,26	27,88	27,59
10/05/2023	703.126	-1,69%	28,36	27,17	28,47	27,35
09/05/2023	724.658	-1,59%	28,03	27,70	28,33	27,82
08/05/2023	927.099	0,82%	28,02	27,85	28,86	28,27
05/05/2023	1.158.481	4,55%	27,27	27,27	28,25	28,04
04/05/2023	551.503	0,53%	26,55	26,30	26,85	26,82
03/05/2023	504.643	-3,16%	27,46	26,625	27,79	26,68
02/05/2023	1.066.081	0,58%	27,11	26,05	27,63	27,55
01/05/2023	957.825	1,22%	27,07	27,07	27,83	27,39
28/04/2023	620.672	1,33%	26,68	26,385	27,09	27,06
27/04/2023	558.644	2,32%	26,25	25,69	26,71	26,705
26/04/2023	786.828	1,48%	25,58	25,58	26,15	26,10
25/04/2023	594.303	-3,24%	26,28	25,61	26,42	25,72
24/04/2023	764.615	-0,78%	26,86	26,42	26,975	26,58
21/04/2023	620.115	1,02%	26,49	26,215	26,84	26,79
20/04/2023	681.634	-2,54%	26,99	26,325	27,25	26,52
19/04/2023	789.698	-2,51%	27,68	27,00	27,70	27,21
18/04/2023	775.565	2,57%	27,44	27,285	27,92	27,91
17/04/2023	771.484	2,64%	26,50	26,43	27,23	27,21
14/04/2023	774.645	-0,38%	26,87	26,35	27,55	26,51
13/04/2023	720.698	1,33%	26,25	25,99	26,745	26,61
12/04/2023	1.235.939	-5,20%	27,90	26,205	28,06	26,26
11/04/2023	1.131.730	0,54%	27,77	27,64	27,97	27,70
10/04/2023	879.909	4,28%	26,36	26,21	27,58	27,55
06/04/2023	810.392	-1,12%	26,60	26,095	26,73	26,42
05/04/2023	678.579	-2,45%	27,20	26,51	27,20	26,72
04/04/2023	632.441	-0,47%	27,64	27,37	27,96	27,39
03/04/2023	682.464	-0,72%	27,83	27,32	28,07	27,52
31/03/2023	847.504	3,82%	26,97	26,79	27,76	27,72
30/03/2023	1.074.875	1,95%	26,60	26,515	26,99	26,70
29/03/2023	1.282.272	-2,13%	25,78	25,4712	26,23	26,19
28/03/2023	598.082	1,48%	26,49	26,49	27,09	26,76
27/03/2023	716.313	-0,53%	26,83	25,965	26,83	26,37
24/03/2023	604.546	2,63%	25,60	25,57	26,55	26,51
23/03/2023	721.780	-1,64%	26,55	25,43	26,60	25,83
22/03/2023	954.376	-1,32%	26,78	26,13	27,20	26,26
21/03/2023	1.062.028	-0,56%	27,34	26,60	27,745	26,61
20/03/2023	1.215.848	3,40%	26,20	26,04	27,115	26,76
17/03/2023	1.488.317	-1,03%	25,84	25,63	26,255	25,88
16/03/2023	1.555.423	2,03%	25,18	24,90	26,38	26,15
15/03/2023	1.255.482	-0,66%	25,06	24,73	25,73	25,63
14/03/2023	1.476.808	0,16%	26,35	25,495	26,72	25,80
13/03/2023	2.133.652	-4,45%	26,31	25,41	26,68	25,76
10/03/2023	1.611.630	0,49%	26,41	26,09	27,21	26,96
09/03/2023	905.785	-1,00%	27,10	26,53	27,19	26,83
08/03/2023	888.720	0,89%	26,98	26,48	27,11	27,10
07/03/2023	1.365.735	-0,33%	26,99	26,21	27,10	26,86
06/03/2023	1.181.612	-2,67%	27,74	26,75	27,99	26,95
03/03/2023	1.026.367	0,04%	27,71	27,1701	27,755	27,69
02/03/2023	1.100.352	1,47%	27,19	27,04	27,86	27,68
01/03/2023	2.167.585	1,22%	28,77	26,89	28,92	27,28
28/02/2023	1.262.441	0,34%	26,96	26,685	27,565	26,95
27/02/2023	1.031.695	-0,04%	27,14	26,645	27,50	26,86
24/02/2023	914.323	1,63%	25,96	25,64	26,94	26,87
23/02/2023	796.011	0,38%	26,34	25,84	26,59	26,44
22/02/2023	1.275.846	-0,57%	26,36	25,76	26,435	26,34
21/02/2023	1.379.391	-6,82%	27,94	26,28	28,13	26,49
20/02/2023	1.105.674	2,12%	28,07	27,85	28,565	28,43
17/02/2023	1.105.674	2,12%	28,07	27,85	28,565	28,43
16/02/2023	722.994	-0,43%	27,47	27,41	28,06	27,84
15/02/2023	615.208	2,08%	27,38	27,12	27,99	27,96
14/02/2023	618.072	0,37%	27,24	26,95	27,72	27,39
13/02/2023	524.466	2,36%	26,56	26,40	27,34	27,29
10/02/2023	608.505	0,95%	26,14	25,93	26,84	26,66
09/02/2023	546.596	-1,71%	27,23	26,41	27,44	26,41
08/02/2023	1.037.589	-3,62%	27,41	26,55	27,96	26,87
07/02/2023	979.841	-2,42%	28,48	27,63	28,48	27,88
06/02/2023	911.517	-1,42%	28,53	28,368	29,00	28,57
03/02/2023	873.656	-0,07%	28,56	28,56	29,74	28,9794
02/02/2023	947.161	2,98%	28,47	28,47	29,35	29,00
01/02/2023	910.651	2,81%	27,36	26,85	28,52	28,16
31/01/2023	708.544	3,20%	26,63	26,63	27,49	27,39
30/01/2023	691.289	-0,82%	26,42	26,37	26,96	26,54
27/01/2023	781.062	0,11%	26,58	26,55	27,05	26,76
26/01/2023	791.248	-2,16%	27,53	26,565	28,28	26,73
25/01/2023	693.156	1,22%	27,09	26,62	27,53	27,32
24/01/2023	688.980	0,15%	26,68	26,53	27,15	26,99
23/01/2023	1.061.382	0,11%	27,06	26,80	27,485	26,95
20/01/2023	983.515	1,55%	26,37	26,025	27,01	26,92
19/01/2023	901.003	-2,43%	26,97	26,445	27,04	26,51
18/01/2023	922.447	-1,63%	27,79	27,01	28,115	27,17
17/01/2023	1.124.865	-2,58%	27,94	27,45	28,32	27,62
16/01/2023	638.314	0,16%	28,12	27,935	28,53	28,35
13/01/2023	638.314	0,16%	28,12	27,935	28,53	28,35
12/01/2023	1.327.883	-1,41%	29,19	28,28	29,38	28,305
11/01/2023	1.385.283	3,80%	28,13	27,79	28,91	28,71
10/01/2023	2.051.508	8,64%	25,58	25,58	27,755	27,66
09/01/2023	1.111.617	-0,12%	25,39	25,125	25,91	25,46
06/01/2023	1.529.312	2,27%	24,79	24,79	25,95	25,23
05/01/2023	1.178.224	-3,48%	25,01	24,32	25,1662	24,67
04/01/2023	1.374.339	5,36%	24,59	24,46	25,58	25,56
03/01/2023	1.096.546	1,72%	24,01	23,55	24,45	24,26
02/01/2023	1.206.612	-0,83%	23,73	23,33	23,89	23,85