(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 | | 2016-01-26 | 00:00:00 | 21,42 | 22,29 | 21,40 | 22,16 | 990.701 | | 2016-01-27 | 00:00:00 | 22,13 | 22,25 | 21,49 | 21,74 | 1.552.451 | | 2016-01-28 | 00:00:00 | 21,93 | 22,13 | 21,49 | 21,91 | 1.837.928 | | 2016-01-29 | 00:00:00 | 22,07 | 22,92 | 22,07 | 22,88 | 1.518.564 | | 2016-02-01 | 00:00:00 | 22,78 | 23,09 | 22,34 | 23,01 | 1.383.000 | | 2016-02-02 | 00:00:00 | 22,84 | 24,03 | 22,84 | 23,70 | 3.402.400 | | 2016-02-03 | 00:00:00 | 23,64 | 23,95 | 23,42 | 23,82 | 1.960.100 | | 2016-02-04 | 00:00:00 | 23,36 | 23,90 | 23,24 | 23,74 | 2.749.118 | | 2016-02-05 | 00:00:00 | 24,95 | 24,95 | 22,95 | 23,40 | 3.268.569 | | 2016-02-08 | 00:00:00 | 23,14 | 24,00 | 23,05 | 23,89 | 3.073.500 | | 2016-02-09 | 00:00:00 | 23,71 | 24,20 | 23,22 | 23,59 | 2.348.100 | | 2016-02-10 | 00:00:00 | 24,20 | 25,11 | 23,70 | 24,34 | 2.982.600 | | 2016-02-11 | 00:00:00 | 23,75 | 24,28 | 23,38 | 23,90 | 2.762.155 | | 2016-02-12 | 00:00:00 | 24,12 | 24,85 | 23,90 | 24,81 | 2.411.762 | | 2016-02-16 | 00:00:00 | 25,22 | 26,13 | 24,90 | 25,99 | 1.741.900 | | 2016-02-17 | 00:00:00 | 26,23 | 26,88 | 26,04 | 26,67 | 1.747.800 | | 2016-02-18 | 00:00:00 | 26,55 | 27,37 | 26,18 | 27,13 | 1.853.800 | | 2016-02-19 | 00:00:00 | 26,68 | 26,92 | 25,84 | 26,82 | 1.663.109 | | 2016-02-22 | 00:00:00 | 27,15 | 27,57 | 26,94 | 27,03 | 1.853.537 | | 2016-02-23 | 00:00:00 | 26,96 | 27,74 | 26,68 | 26,78 | 2.573.038 | | 2016-02-24 | 00:00:00 | 26,57 | 27,10 | 25,84 | 26,86 | 2.304.957 | | 2016-02-25 | 00:00:00 | 26,87 | 27,00 | 26,16 | 26,50 | 2.462.300 | | 2016-02-26 | 00:00:00 | 26,75 | 26,99 | 26,32 | 26,68 | 1.677.100 | | 2016-02-29 | 00:00:00 | 26,71 | 27,27 | 26,48 | 26,49 | 1.933.565 | | 2016-03-01 | 00:00:00 | 26,70 | 26,93 | 26,47 | 26,92 | 1.490.300 | | 2016-03-02 | 00:00:00 | 26,93 | 27,08 | 26,55 | 26,99 | 1.365.900 | | 2016-03-03 | 00:00:00 | 27,08 | 27,70 | 26,67 | 27,43 | 2.590.118 | | 2016-03-04 | 00:00:00 | 27,39 | 28,73 | 27,37 | 27,66 | 2.823.920 | | 2016-03-07 | 00:00:00 | 27,32 | 28,48 | 27,27 | 28,16 | 4.034.840 | | 2016-03-08 | 00:00:00 | 30,74 | 33,19 | 30,50 | 32,69 | 11.463.700 | | 2016-03-09 | 00:00:00 | 32,84 | 33,02 | 32,13 | 32,79 | 2.912.600 | | 2016-03-10 | 00:00:00 | 33,05 | 33,43 | 32,45 | 32,66 | 2.819.690 | | 2016-03-11 | 00:00:00 | 32,88 | 33,46 | 32,51 | 33,11 | 2.872.336 | | 2016-03-14 | 00:00:00 | 32,88 | 33,15 | 32,42 | 32,63 | 1.980.656 | | 2016-03-15 | 00:00:00 | 32,54 | 32,75 | 31,83 | 32,05 | 2.572.307 | | 2016-03-16 | 00:00:00 | 31,84 | 31,97 | 31,34 | 31,82 | 2.050.493 | | 2016-03-17 | 00:00:00 | 31,70 | 32,78 | 31,64 | 32,73 | 1.988.100 | | 2016-03-18 | 00:00:00 | 32,89 | 33,83 | 32,64 | 33,61 | 4.727.700 | | 2016-03-21 | 00:00:00 | 33,65 | 33,92 | 33,05 | 33,37 | 1.701.800 | | 2016-03-22 | 00:00:00 | 33,18 | 33,24 | 32,50 | 32,83 | 1.383.500 | | 2016-03-23 | 00:00:00 | 32,61 | 32,69 | 31,91 | 32,12 | 1.251.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
