(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 11,27 | 11,27 | 10,95 | 10,98 | 147.200 | | 2001-08-06 | 00:00:00 | 10,86 | 11,34 | 10,83 | 10,93 | 69.600 | | 2001-08-07 | 00:00:00 | 10,80 | 11,55 | 10,80 | 11,50 | 304.800 | | 2001-08-08 | 00:00:00 | 11,39 | 11,56 | 11,39 | 11,41 | 59.200 | | 2001-08-09 | 00:00:00 | 11,20 | 11,36 | 10,90 | 11,30 | 27.200 | | 2001-08-10 | 00:00:00 | 10,94 | 11,60 | 10,94 | 11,44 | 223.200 | | 2001-08-13 | 00:00:00 | 11,44 | 11,50 | 11,07 | 11,45 | 82.400 | | 2001-08-14 | 00:00:00 | 11,54 | 11,94 | 11,45 | 11,55 | 260.800 | | 2001-08-15 | 00:00:00 | 11,55 | 11,55 | 11,46 | 11,54 | 234.400 | | 2001-08-16 | 00:00:00 | 11,60 | 13,47 | 11,50 | 13,40 | 978.400 | | 2001-08-17 | 00:00:00 | 13,49 | 14,53 | 13,49 | 14,40 | 2.160.800 | | 2001-08-20 | 00:00:00 | 14,45 | 15,50 | 14,30 | 15,31 | 1.237.600 | | 2001-08-21 | 00:00:00 | 15,44 | 15,44 | 14,82 | 15,02 | 1.666.400 | | 2001-08-22 | 00:00:00 | 15,03 | 15,20 | 14,91 | 15,05 | 132.800 | | 2001-08-23 | 00:00:00 | 14,96 | 14,98 | 14,80 | 14,92 | 174.400 | | 2001-08-24 | 00:00:00 | 14,74 | 15,10 | 14,74 | 15,04 | 158.400 | | 2001-08-27 | 00:00:00 | 14,99 | 15,11 | 14,90 | 14,90 | 106.400 | | 2001-08-28 | 00:00:00 | 14,90 | 15,15 | 14,75 | 14,80 | 260.000 | | 2001-08-29 | 00:00:00 | 14,76 | 15,14 | 14,75 | 14,99 | 484.800 | | 2001-08-30 | 00:00:00 | 15,00 | 15,14 | 14,75 | 15,08 | 791.200 | | 2001-08-31 | 00:00:00 | 15,10 | 16,24 | 15,10 | 15,99 | 496.000 | | 2001-09-04 | 00:00:00 | 15,81 | 16,33 | 15,26 | 15,82 | 192.000 | | 2001-09-05 | 00:00:00 | 15,75 | 16,75 | 15,75 | 16,40 | 203.200 | | 2001-09-06 | 00:00:00 | 16,38 | 17,25 | 15,96 | 17,25 | 520.800 | | 2001-09-07 | 00:00:00 | 16,76 | 17,22 | 16,31 | 16,35 | 668.800 | | 2001-09-10 | 00:00:00 | 16,44 | 16,45 | 15,50 | 15,65 | 814.400 | | 2001-09-17 | 00:00:00 | 15,55 | 15,55 | 13,90 | 14,28 | 530.400 | | 2001-09-18 | 00:00:00 | 14,25 | 14,25 | 13,21 | 13,41 | 121.600 | | 2001-09-19 | 00:00:00 | 12,95 | 13,53 | 12,61 | 13,53 | 147.200 | | 2001-09-20 | 00:00:00 | 13,13 | 13,13 | 12,32 | 12,32 | 238.400 | | 2001-09-21 | 00:00:00 | 12,00 | 12,01 | 10,55 | 10,55 | 696.800 | | 2001-09-24 | 00:00:00 | 10,76 | 11,29 | 10,15 | 10,50 | 408.000 | | 2001-09-25 | 00:00:00 | 10,74 | 10,80 | 10,07 | 10,75 | 281.600 | | 2001-09-26 | 00:00:00 | 10,90 | 11,35 | 10,75 | 10,76 | 145.600 | | 2001-09-27 | 00:00:00 | 11,05 | 11,05 | 10,07 | 10,45 | 649.600 | | 2001-09-28 | 00:00:00 | 10,41 | 11,30 | 10,31 | 11,20 | 491.200 | | 2001-10-01 | 00:00:00 | 11,29 | 11,40 | 10,71 | 11,40 | 846.400 | | 2001-10-02 | 00:00:00 | 11,20 | 12,30 | 11,00 | 12,30 | 1.236.800 | | 2001-10-03 | 00:00:00 | 12,34 | 13,88 | 12,15 | 13,88 | 1.616.800 | | 2001-10-04 | 00:00:00 | 13,98 | 15,00 | 13,97 | 14,53 | 647.200 | | 2001-10-05 | 00:00:00 | 14,05 | 14,15 | 13,95 | 14,05 | 339.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
