Urban OutFitters Inc (URBN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.206.612	-0,83%	23,73	23,33	23,89	23,85
29/12/2022	760.502	1,95%	23,80	23,655	24,22	24,05
28/12/2022	1.025.028	-0,97%	23,86	23,26	23,98	23,59
27/12/2022	1.503.771	-1,24%	24,13	23,49	24,25	23,82
23/12/2022	657.125	-1,34%	24,05	23,75	24,18	23,895
22/12/2022	1.244.882	-4,00%	24,87	24,085	24,87	24,22
21/12/2022	1.209.098	0,48%	25,89	24,90	26,13	25,23
20/12/2022	1.318.728	-4,05%	26,24	25,065	26,27	25,11
19/12/2022	860.408	-0,38%	26,25	25,76	26,46	26,17
16/12/2022	1.235.455	-1,68%	26,34	26,14	26,81	26,27
15/12/2022	992.384	-3,54%	27,32	26,51	27,40	26,72
14/12/2022	1.141.308	1,61%	27,22	26,94	27,74	27,70
13/12/2022	1.026.949	-1,38%	28,65	27,14	28,78	27,26
12/12/2022	1.002.736	1,02%	27,57	27,095	27,67	27,64
09/12/2022	1.303.216	-3,70%	27,92	27,27	27,98	27,36
08/12/2022	869.689	-2,17%	29,09	28,322	29,17	28,41
07/12/2022	872.533	0,94%	28,82	28,38	29,21	29,04
06/12/2022	3.331.317	-0,73%	28,79	28,33	28,99	28,77
05/12/2022	4.275.658	-1,86%	29,41	28,895	29,64	28,98
02/12/2022	3.267.071	2,46%	28,17	28,17	29,555	29,53
01/12/2022	2.677.098	-1,42%	28,94	28,5325	29,2793	28,53
30/11/2022	3.072.038	0,56%	28,51	28,33	29,11	28,94
29/11/2022	3.507.285	0,28%	28,51	28,195	28,855	28,54
28/11/2022	5.104.608	0,58%	27,91	27,99	28,72	28,455
25/11/2022	1.977.795	-0,43%	27,83	27,75	28,34	28,3499
24/11/2022	6.023.430	-0,43%	27,85	27,22	28,175	27,68
23/11/2022	6.023.430	-0,43%	27,85	27,22	28,175	27,68
22/11/2022	18.483.054	6,51%	27,10	25,23	27,83	27,80
21/11/2022	6.745.872	-1,96%	26,36	25,06	25,84	25,53
18/11/2022	6.335.642	2,44%	26,36	25,535	26,47	26,04
17/11/2022	4.919.137	2,83%	25,14	24,37	25,42	25,42
16/11/2022	5.023.135	-5,00%	25,14	23,90	25,12	24,72
15/11/2022	4.805.474	0,87%	23,45	25,805	26,635	26,015
14/11/2022	1.296.266	-0,12%	23,45	24,83	25,94	25,32
11/11/2022	1.249.056	2,42%	23,45	24,75	25,43	25,35
10/11/2022	1.338.824	9,37%	23,45	23,55	24,75	24,75
09/11/2022	849.249	-4,91%	23,45	22,37	23,53	22,65
08/11/2022	723.796	1,62%	23,68	23,22	24,07	23,82
07/11/2022	694.013	1,50%	23,33	22,69	23,45	23,415
04/11/2022	604.641	0,54%	23,33	22,655	23,52	23,105
03/11/2022	735.647	0,39%	23,69	22,39	23,31	22,98
02/11/2022	1.105.387	-3,34%	23,69	22,835	23,98	22,89
01/11/2022	887.976	-0,75%	24,56	23,48	24,325	23,68
31/10/2022	1.019.775	-3,32%	24,56	23,85	24,805	23,86
28/10/2022	944.335	0,35%	24,62	23,89	24,765	24,685
27/10/2022	789.578	0,74%	24,72	24,4473	25,05	24,67
26/10/2022	760.135	1,32%	24,41	24,315	24,975	24,49
25/10/2022	932.030	3,78%	23,64	23,555	24,525	24,41
24/10/2022	1.100.948	1,21%	22,25	22,6689	23,55	23,52
21/10/2022	908.186	4,99%	22,25	22,10	23,25	23,245
20/10/2022	601.033	-1,86%	22,82	22,13	23,305	22,13
19/10/2022	1.068.643	-1,60%	22,82	22,16	23,05	22,70
18/10/2022	1.206.626	2,53%	23,50	22,67	23,73	23,07
17/10/2022	1.597.069	3,74%	22,71	22,55	23,165	23,00
14/10/2022	669.310	-0,98%	21,25	22,13	22,95	22,17
13/10/2022	1.077.042	3,09%	21,25	20,93	22,59	22,39
12/10/2022	703.915	-2,25%	22,07	21,655	22,32	21,72
11/10/2022	1.282.503	1,00%	21,7004	21,60	22,915	22,22
10/10/2022	1.177.283	1,01%	21,97	21,73	22,37	22,00
07/10/2022	716.830	0,32%	21,50	21,20	21,815	21,78
06/10/2022	501.585	-0,87%	21,30	21,30	22,05	21,70
05/10/2022	724.037	1,20%	21,70	21,15	21,97	21,89
04/10/2022	823.142	7,13%	20,52	20,52	21,63	21,63
03/10/2022	912.182	2,75%	20,03	19,66	20,60	20,19
30/09/2022	857.156	-0,66%	19,28	18,75	20,13	19,65
29/09/2022	898.698	-5,41%	20,63	19,43	20,64	19,75
28/09/2022	880.786	0,39%	20,92	20,665	21,18	20,88
27/09/2022	1.280.253	-0,29%	20,92	20,475	21,45	20,80
26/09/2022	2.145.789	-0,67%	20,92	20,835	21,52	20,86
23/09/2022	1.496.974	-1,46%	20,95	20,35	21,2804	21,00
22/09/2022	1.479.309	0,85%	21,29	21,02	21,52	21,31
21/09/2022	796.736	0,24%	21,27	21,03	21,83	21,13
20/09/2022	1.086.544	-3,83%	21,61	20,47	21,77	21,08
19/09/2022	903.119	1,29%	21,50	21,305	22,07	21,92
16/09/2022	2.610.010	2,46%	20,98	20,671	21,80	21,64
15/09/2022	751.840	-0,66%	21,06	21,01	21,90	21,12
14/09/2022	757.287	0,76%	21,18	20,90	21,55	21,26
13/09/2022	1.082.586	-7,66%	22,00	21,005	22,245	21,10
12/09/2022	1.443.305	2,42%	22,51	22,54	23,165	22,85
09/09/2022	1.399.891	2,67%	21,76	21,76	22,59	22,31
08/09/2022	1.067.699	-1,54%	21,75	20,97	22,08	21,73
07/09/2022	1.243.188	4,90%	20,99	21,065	22,275	22,07
06/09/2022	1.696.708	1,03%	20,89	20,30	21,355	21,04
05/09/2022	942.998	1,03%	20,69	19,8689	20,64	20,57
02/09/2022	942.998	1,03%	20,69	19,8689	20,64	20,57
01/09/2022	713.652	1,14%	19,95	19,64	20,43	20,36
31/08/2022	951.496	-4,14%	21,18	20,105	21,18	20,13
30/08/2022	628.100	-0,29%	21,37	20,855	21,42	21,00
29/08/2022	1.027.152	-3,17%	21,72	21,01	21,74	21,06
26/08/2022	1.070.194	-1,90%	22,30	21,475	22,66	21,70
25/08/2022	1.609.170	-0,58%	21,98	21,90	23,16	22,12
24/08/2022	2.952.632	1,92%	21,68	21,32	22,685	22,26
23/08/2022	1.969.361	1,41%	22,30	21,81	22,825	22,33
22/08/2022	1.586.347	-1,39%	21,97	21,515	22,08	22,02
19/08/2022	1.402.082	-3,08%	22,65	22,11	23,00	22,33
18/08/2022	952.055	-0,69%	22,89	22,33	23,05	23,04
17/08/2022	951.853	-4,84%	23,86	23,085	23,96	23,20
16/08/2022	2.066.345	6,80%	22,73	22,73	25,06	24,36
15/08/2022	1.420.105	2,33%	22,15	22,04	22,81	22,81
12/08/2022	640.048	1,55%	22,15	21,78	22,33	22,29