(Login BolsaPT & Canal Forex) |
|
 Urban Outfitters - [Ticker: URBN] |     | | Última Trade | 39,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,810 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 24,940 x 700 - 24,950 x 700 | EPS | 0,00 | | Abertura | 39,310 | PER | 0,00% | | Máximo | 39,310 | Pagamento Dividendo | | | Mínimo | 39,310 | Data Ex-Dividendo | | | Fecho Anterior | 37,500 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para URBN de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 24,06 | 24,56 | 23,47 | 24,31 | 3.284.200 | | 2015-11-27 | 00:00:00 | 24,43 | 24,43 | 23,50 | 23,65 | 1.732.900 | | 2015-11-30 | 00:00:00 | 23,75 | 23,81 | 22,28 | 22,40 | 9.586.693 | | 2015-12-01 | 00:00:00 | 22,39 | 22,53 | 22,03 | 22,47 | 3.165.776 | | 2015-12-02 | 00:00:00 | 22,55 | 22,98 | 22,38 | 22,45 | 2.638.180 | | 2015-12-03 | 00:00:00 | 22,52 | 22,52 | 20,80 | 20,98 | 6.196.600 | | 2015-12-04 | 00:00:00 | 21,03 | 21,53 | 20,98 | 21,36 | 4.859.108 | | 2015-12-07 | 00:00:00 | 21,40 | 21,49 | 20,91 | 21,37 | 3.403.300 | | 2015-12-08 | 00:00:00 | 21,00 | 21,48 | 20,78 | 21,09 | 3.174.100 | | 2015-12-09 | 00:00:00 | 21,45 | 22,86 | 21,36 | 22,29 | 5.347.100 | | 2015-12-10 | 00:00:00 | 22,35 | 22,80 | 22,08 | 22,60 | 3.048.170 | | 2015-12-11 | 00:00:00 | 22,49 | 22,94 | 22,09 | 22,69 | 3.455.874 | | 2015-12-14 | 00:00:00 | 22,78 | 23,23 | 22,37 | 22,55 | 2.594.000 | | 2015-12-15 | 00:00:00 | 22,65 | 23,00 | 22,39 | 22,81 | 3.141.917 | | 2015-12-16 | 00:00:00 | 22,91 | 23,79 | 22,88 | 23,76 | 4.075.717 | | 2015-12-17 | 00:00:00 | 23,74 | 23,92 | 22,85 | 23,03 | 3.800.435 | | 2015-12-18 | 00:00:00 | 22,89 | 23,20 | 22,66 | 23,06 | 4.297.913 | | 2015-12-21 | 00:00:00 | 23,19 | 23,41 | 22,52 | 22,68 | 1.961.490 | | 2015-12-22 | 00:00:00 | 22,79 | 23,73 | 22,71 | 23,45 | 2.156.505 | | 2015-12-23 | 00:00:00 | 23,50 | 23,73 | 23,03 | 23,47 | 1.350.686 | | 2015-12-24 | 00:00:00 | 23,46 | 23,58 | 23,11 | 23,19 | 467.815 | | 2015-12-28 | 00:00:00 | 23,07 | 23,25 | 22,75 | 23,06 | 1.030.665 | | 2015-12-29 | 00:00:00 | 23,19 | 23,88 | 23,19 | 23,42 | 1.318.600 | | 2015-12-30 | 00:00:00 | 23,31 | 23,49 | 22,91 | 23,09 | 1.148.500 | | 2015-12-31 | 00:00:00 | 22,97 | 23,19 | 22,74 | 22,75 | 807.200 | | 2016-01-04 | 00:00:00 | 22,40 | 23,12 | 22,00 | 22,75 | 2.520.846 | | 2016-01-05 | 00:00:00 | 22,76 | 23,15 | 22,16 | 22,58 | 3.296.500 | | 2016-01-06 | 00:00:00 | 22,29 | 22,59 | 21,71 | 21,92 | 2.233.200 | | 2016-01-07 | 00:00:00 | 21,62 | 22,95 | 21,40 | 22,21 | 2.309.695 | | 2016-01-08 | 00:00:00 | 22,37 | 22,73 | 21,83 | 22,36 | 4.318.997 | | 2016-01-11 | 00:00:00 | 22,34 | 22,48 | 21,55 | 21,84 | 2.703.436 | | 2016-01-12 | 00:00:00 | 22,16 | 22,71 | 21,69 | 22,05 | 1.698.600 | | 2016-01-13 | 00:00:00 | 22,19 | 22,42 | 20,81 | 21,02 | 2.915.800 | | 2016-01-14 | 00:00:00 | 21,07 | 21,66 | 20,71 | 21,26 | 2.528.000 | | 2016-01-15 | 00:00:00 | 20,72 | 21,27 | 20,39 | 21,17 | 2.216.200 | | 2016-01-19 | 00:00:00 | 21,43 | 21,53 | 20,38 | 20,79 | 1.878.847 | | 2016-01-20 | 00:00:00 | 20,49 | 21,23 | 20,06 | 20,95 | 1.868.300 | | 2016-01-21 | 00:00:00 | 21,08 | 21,84 | 20,85 | 21,43 | 2.198.501 | | 2016-01-22 | 00:00:00 | 21,84 | 22,04 | 21,41 | 21,65 | 1.271.001 | | 2016-01-25 | 00:00:00 | 21,59 | 21,78 | 21,22 | 21,38 | 1.628.623 | | 2016-01-26 | 00:00:00 | 21,42 | 22,29 | 21,40 | 22,16 | 990.701 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
