(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 | | 2018-04-17 | 00:00:00 | 39,73 | 39,96 | 39,34 | 39,36 | 1.948.545 | | 2018-04-18 | 00:00:00 | 39,63 | 40,23 | 39,23 | 39,68 | 1.861.172 | | 2018-04-19 | 00:00:00 | 39,64 | 39,98 | 38,94 | 39,44 | 1.551.796 | | 2018-04-20 | 00:00:00 | 39,35 | 39,83 | 38,12 | 38,35 | 1.936.306 | | 2018-04-23 | 00:00:00 | 38,58 | 39,13 | 38,39 | 38,83 | 1.323.228 | | 2018-04-24 | 00:00:00 | 39,21 | 39,67 | 38,53 | 38,64 | 2.875.816 | | 2018-04-25 | 00:00:00 | 38,53 | 39,80 | 38,20 | 39,56 | 1.921.880 | | 2018-04-26 | 00:00:00 | 39,59 | 40,25 | 39,21 | 39,98 | 1.152.401 | | 2018-04-27 | 00:00:00 | 40,18 | 40,87 | 39,86 | 40,80 | 2.159.567 | | 2018-04-30 | 00:00:00 | 40,76 | 40,94 | 40,13 | 40,27 | 1.683.013 | | 2018-05-01 | 00:00:00 | 40,03 | 40,26 | 39,16 | 39,63 | 1.933.833 | | 2018-05-02 | 00:00:00 | 39,43 | 39,92 | 39,05 | 39,81 | 1.286.581 | | 2018-05-03 | 00:00:00 | 39,81 | 39,92 | 39,20 | 39,54 | 1.224.188 | | 2018-05-04 | 00:00:00 | 39,36 | 39,48 | 38,61 | 38,71 | 2.175.042 | | 2018-05-07 | 00:00:00 | 38,99 | 39,07 | 37,81 | 38,48 | 1.500.973 | | 2018-05-08 | 00:00:00 | 38,49 | 39,05 | 38,36 | 39,01 | 1.287.038 | | 2018-05-09 | 00:00:00 | 39,14 | 39,90 | 38,90 | 39,79 | 1.390.449 | | 2018-05-10 | 00:00:00 | 39,66 | 39,73 | 38,48 | 39,08 | 1.784.373 | | 2018-05-11 | 00:00:00 | 39,17 | 40,02 | 38,84 | 39,88 | 1.341.523 | | 2018-05-14 | 00:00:00 | 39,87 | 40,89 | 39,72 | 40,64 | 2.509.703 | | 2018-05-15 | 00:00:00 | 40,52 | 41,03 | 40,15 | 40,80 | 1.606.115 | | 2018-05-16 | 00:00:00 | 41,41 | 42,84 | 41,00 | 42,32 | 3.399.052 | | 2018-05-17 | 00:00:00 | 42,07 | 43,18 | 41,99 | 42,76 | 3.081.718 | | 2018-05-18 | 00:00:00 | 42,65 | 43,04 | 42,20 | 42,27 | 2.448.051 | | 2018-05-21 | 00:00:00 | 42,46 | 42,72 | 41,92 | 42,29 | 2.399.144 | | 2018-05-22 | 00:00:00 | 42,35 | 42,62 | 41,11 | 41,21 | 4.025.231 | | 2018-05-23 | 00:00:00 | 41,75 | 43,58 | 40,31 | 40,80 | 9.243.269 | | 2018-05-24 | 00:00:00 | 40,76 | 42,39 | 40,55 | 42,19 | 3.428.225 | | 2018-05-25 | 00:00:00 | 42,21 | 42,39 | 41,81 | 42,19 | 1.979.295 | | 2018-05-29 | 00:00:00 | 42,02 | 42,54 | 41,52 | 41,70 | 2.812.303 | | 2018-05-30 | 00:00:00 | 41,77 | 41,78 | 41,38 | 41,62 | 79.454 | | 2018-05-31 | 00:00:00 | 41,67 | 42,07 | 41,42 | 41,54 | 2.402.054 | | 2018-06-01 | 00:00:00 | 41,82 | 42,96 | 41,55 | 42,82 | 1.308.692 | | 2018-06-04 | 00:00:00 | 42,84 | 44,23 | 42,81 | 44,21 | 1.928.405 | | 2018-06-05 | 00:00:00 | 44,25 | 46,51 | 44,05 | 46,42 | 3.529.124 | | 2018-06-06 | 00:00:00 | 46,52 | 46,91 | 45,75 | 46,81 | 2.311.696 | | 2018-06-07 | 00:00:00 | 46,80 | 47,22 | 46,36 | 46,40 | 2.742.505 | | 2018-06-08 | 00:00:00 | 46,27 | 46,46 | 45,91 | 46,42 | 2.026.348 | | 2018-06-11 | 00:00:00 | 46,63 | 47,38 | 46,37 | 47,02 | 2.546.246 | | 2018-06-12 | 00:00:00 | 48,00 | 48,10 | 46,61 | 47,90 | 3.060.756 | | 2018-06-13 | 00:00:00 | 48,06 | 48,24 | 46,74 | 46,89 | 1.810.610 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
