Urban OutFitters Inc (URBN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.627.749 |
0,48%
|
49,29
|
48,2803
|
54,19
|
50,24
|
| 22/04/2025 |
1.364.615 |
4,22%
|
48,74
|
46,8245
|
50,41
|
50,00
|
| 21/04/2025 |
1.524.485 |
-3,17%
|
48,74
|
46,8245
|
48,74
|
47,91
|
| 17/04/2025 |
1.191.037 |
3,73%
|
47,76
|
46,85
|
49,74
|
49,48
|
| 16/04/2025 |
1.704.670 |
-1,26%
|
48,12
|
46,82
|
48,74
|
47,70
|
| 15/04/2025 |
1.896.278 |
0,29%
|
48,12
|
46,82
|
48,74
|
48,31
|
| 14/04/2025 |
2.271.942 |
3,04%
|
47,60
|
46,6775
|
48,59
|
48,17
|
| 11/04/2025 |
2.377.262 |
-3,45%
|
48,15
|
45,86
|
48,745
|
46,75
|
| 10/04/2025 |
2.494.733 |
-4,02%
|
49,66
|
46,86
|
50,40
|
48,42
|
| 09/04/2025 |
3.092.817 |
16,56%
|
43,09
|
43,09
|
52,54
|
50,45
|
| 08/04/2025 |
1.813.560 |
-6,36%
|
46,20
|
42,6876
|
48,22
|
43,24
|
| 07/04/2025 |
2.629.114 |
-1,03%
|
44,13
|
42,895
|
48,28
|
46,13
|
| 04/04/2025 |
4.084.034 |
3,03%
|
42,50
|
41,89
|
49,27
|
46,61
|
| 03/04/2025 |
4.010.377 |
-18,37%
|
50,43
|
43,49
|
50,525
|
45,24
|
| 02/04/2025 |
1.298.062 |
4,43%
|
52,08
|
51,58
|
56,13
|
55,42
|
| 01/04/2025 |
1.047.012 |
1,28%
|
52,56
|
52,025
|
53,6881
|
53,07
|
| 31/03/2025 |
1.368.533 |
1,79%
|
50,34
|
50,00
|
52,79
|
52,40
|
| 28/03/2025 |
1.435.834 |
-0,66%
|
51,88
|
50,42
|
52,20
|
51,48
|
| 27/03/2025 |
1.131.976 |
-1,50%
|
52,16
|
51,76
|
53,18
|
51,82
|
| 26/03/2025 |
942.357 |
-1,05%
|
53,23
|
51,83
|
53,26
|
52,61
|
| 25/03/2025 |
1.612.349 |
-0,77%
|
52,94
|
52,78
|
54,30
|
53,17
|
| 24/03/2025 |
1.862.115 |
9,06%
|
50,86
|
50,18
|
53,64
|
53,58
|
| 21/03/2025 |
1.122.911 |
0,37%
|
48,08
|
48,08
|
49,80
|
49,13
|
| 20/03/2025 |
1.835.558 |
-0,67%
|
49,20
|
48,86
|
50,10
|
48,95
|
| 19/03/2025 |
1.373.278 |
0,51%
|
48,65
|
48,37
|
49,69
|
49,28
|
| 18/03/2025 |
982.050 |
-0,28%
|
48,96
|
48,48
|
49,41
|
49,03
|
| 17/03/2025 |
2.266.308 |
0,68%
|
48,82
|
47,73
|
49,79
|
49,14
|
| 14/03/2025 |
1.532.055 |
-2,13%
|
50,85
|
48,56
|
50,85
|
48,81
|
| 13/03/2025 |
2.301.447 |
-5,85%
|
52,38
|
49,42
|
52,685
|
49,87
|
| 12/03/2025 |
1.141.436 |
-2,32%
|
55,26
|
52,94
|
55,59
|
52,97
|
| 11/03/2025 |
1.523.445 |
-0,77%
|
54,09
|
52,6012
|
55,56
|
54,23
|
| 10/03/2025 |
1.616.431 |
1,96%
|
52,98
|
52,55
|
55,07
|
54,65
|
| 07/03/2025 |
1.275.171 |
-1,00%
|
53,61
|
50,87
|
54,19
|
53,56
|
| 06/03/2025 |
1.559.992 |
-5,65%
|
56,41
|
54,00
|
56,68
|
54,10
|
| 05/03/2025 |
1.152.932 |
1,00%
|
57,75
|
55,1375
|
57,40
|
57,34
|
| 04/03/2025 |
2.131.045 |
-3,55%
|
57,75
|
55,25
|
58,055
|
56,77
|
| 03/03/2025 |
2.682.926 |
1,15%
|
58,44
|
58,0001
|
61,16
|
58,86
|
| 28/02/2025 |
1.659.554 |
1,64%
|
53,52
|
56,29
|
58,90
|
58,19
|
| 27/02/2025 |
3.415.774 |
9,11%
|
53,52
|
55,00
|
58,63
|
57,25
|
| 26/02/2025 |
1.844.450 |
0,55%
|
53,52
|
52,645
|
54,25
|
52,92
|
| 25/02/2025 |
1.456.245 |
-2,56%
|
53,52
|
51,935
|
54,29
|
52,63
|
| 24/02/2025 |
1.161.030 |
2,29%
|
56,46
|
52,46
|
54,45
|
54,01
|
| 21/02/2025 |
1.206.952 |
-3,51%
|
56,46
|
52,295
|
55,49
|
52,80
|
| 20/02/2025 |
926.086 |
-2,02%
|
56,46
|
54,29
|
55,535
|
54,72
|
| 19/02/2025 |
1.355.080 |
-2,70%
|
56,46
|
54,37
|
56,73
|
55,85
|
| 18/02/2025 |
1.456.813 |
2,48%
|
56,59
|
56,565
|
57,6293
|
57,40
|
| 17/02/2025 |
0 |
-0,57%
|
54,09
|
54,53
|
56,30
|
56,01
|
| 14/02/2025 |
1.149.687 |
-0,57%
|
54,09
|
54,53
|
56,30
|
56,01
|
| 13/02/2025 |
542.070 |
0,63%
|
54,09
|
56,08
|
56,936
|
56,33
|
| 12/02/2025 |
664.793 |
0,79%
|
54,09
|
54,09
|
55,98
|
55,98
|
| 11/02/2025 |
958.885 |
-0,89%
|
56,90
|
55,07
|
56,085
|
55,54
|
| 10/02/2025 |
1.148.677 |
-0,99%
|
56,90
|
54,47
|
56,90
|
56,04
|
| 07/02/2025 |
833.830 |
-1,74%
|
58,16
|
56,57
|
58,33
|
56,60
|
| 06/02/2025 |
664.622 |
1,28%
|
58,16
|
57,05
|
58,2899
|
57,60
|
| 05/02/2025 |
658.203 |
2,90%
|
55,41
|
55,24
|
56,93
|
56,87
|
| 04/02/2025 |
986.410 |
2,96%
|
53,55
|
53,543
|
55,8513
|
55,27
|
| 03/02/2025 |
1.154.861 |
-3,14%
|
56,02
|
52,90
|
54,15
|
53,68
|
| 31/01/2025 |
809.402 |
-1,77%
|
56,02
|
55,08
|
56,565
|
55,42
|
| 30/01/2025 |
634.196 |
2,83%
|
56,57
|
55,4955
|
56,58
|
56,42
|
| 29/01/2025 |
1.273.005 |
-0,90%
|
55,09
|
54,03
|
55,62
|
54,87
|
| 28/01/2025 |
1.311.130 |
1,24%
|
55,09
|
54,65
|
55,865
|
55,37
|
| 27/01/2025 |
1.941.980 |
-5,93%
|
57,80
|
54,46
|
57,97
|
54,69
|
| 24/01/2025 |
652.740 |
-1,52%
|
58,30
|
58,0805
|
59,36
|
58,14
|
| 23/01/2025 |
777.131 |
0,24%
|
58,30
|
58,25
|
59,54
|
59,04
|
| 22/01/2025 |
1.251.699 |
-2,55%
|
56,91
|
58,21
|
60,90
|
58,90
|
| 21/01/2025 |
2.090.481 |
9,87%
|
56,91
|
57,22
|
60,57
|
60,44
|
| 20/01/2025 |
0 |
3,38%
|
56,91
|
53,42
|
55,532
|
55,01
|
| 17/01/2025 |
1.385.286 |
3,38%
|
56,91
|
53,42
|
55,532
|
55,4943
|
| 16/01/2025 |
1.744.963 |
-2,58%
|
56,91
|
52,84
|
54,62
|
53,21
|
| 15/01/2025 |
1.322.262 |
-2,24%
|
56,91
|
54,35
|
56,91
|
54,62
|
| 14/01/2025 |
1.667.077 |
0,09%
|
56,92
|
55,08
|
57,59
|
55,87
|
| 13/01/2025 |
2.429.132 |
-2,00%
|
57,68
|
52,93
|
58,10
|
55,82
|
| 10/01/2025 |
1.890.830 |
-0,24%
|
57,68
|
56,37
|
58,135
|
56,96
|
| 09/01/2025 |
933.886 |
0,72%
|
58,50
|
55,4504
|
57,5015
|
57,095
|
| 08/01/2025 |
889.895 |
0,71%
|
58,50
|
55,4504
|
57,5015
|
57,10
|
| 07/01/2025 |
903.635 |
-3,00%
|
58,50
|
56,57
|
59,05
|
56,69
|
| 06/01/2025 |
1.403.938 |
1,56%
|
57,39
|
56,62
|
58,54
|
58,44
|
| 03/01/2025 |
1.192.547 |
1,24%
|
57,34
|
55,80
|
57,76
|
57,545
|
| 02/01/2025 |
1.397.678 |
3,57%
|
54,43
|
55,16
|
56,995
|
56,84
|
| 31/12/2024 |
0 |
-0,54%
|
54,43
|
54,46
|
56,01
|
54,88
|
| 30/12/2024 |
1.065.583 |
-1,14%
|
54,43
|
54,38
|
56,02
|
54,88
|
| 27/12/2024 |
611.898 |
0,18%
|
55,57
|
55,44
|
56,37
|
55,81
|
| 26/12/2024 |
737.569 |
2,13%
|
54,80
|
54,17
|
56,06
|
55,71
|
| 24/12/2024 |
0 |
-0,17%
|
54,80
|
54,25
|
54,81
|
54,55
|
| 23/12/2024 |
856.704 |
-0,80%
|
53,14
|
54,15
|
55,49
|
54,65
|
| 20/12/2024 |
976.056 |
2,48%
|
53,14
|
52,77
|
55,985
|
55,09
|
| 19/12/2024 |
1.280.076 |
1,32%
|
55,05
|
52,99
|
54,52
|
53,74
|
| 18/12/2024 |
0 |
-3,81%
|
55,05
|
52,53
|
55,42
|
53,04
|
| 17/12/2024 |
1.047.468 |
0,77%
|
52,72
|
54,465
|
55,7999
|
55,14
|
| 16/12/2024 |
1.586.680 |
4,35%
|
52,72
|
52,72
|
55,21
|
54,72
|
| 13/12/2024 |
1.210.573 |
1,29%
|
49,36
|
51,585
|
52,8581
|
52,44
|
| 12/12/2024 |
1.023.632 |
0,39%
|
49,36
|
50,80
|
52,10
|
51,77
|
| 11/12/2024 |
888.766 |
2,02%
|
49,36
|
50,42
|
51,58
|
51,57
|
| 10/12/2024 |
1.232.950 |
2,70%
|
49,36
|
48,96
|
50,78
|
50,55
|
| 09/12/2024 |
1.194.964 |
-1,52%
|
50,20
|
48,81
|
50,365
|
49,22
|
| 06/12/2024 |
1.320.917 |
-1,34%
|
51,00
|
49,40
|
51,00
|
49,98
|
| 05/12/2024 |
1.816.721 |
-3,60%
|
52,00
|
50,33
|
52,1121
|
50,66
|
| 04/12/2024 |
1.281.406 |
3,65%
|
50,62
|
50,48
|
52,6794
|
52,55
|
| 03/12/2024 |
1.379.728 |
-0,69%
|
51,08
|
50,60
|
51,49
|
50,70
|
| 02/12/2024 |
2.555.016 |
4,76%
|
48,76
|
48,76
|
51,38
|
51,05
|
