(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 2022-05-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 23,03 | 23,08 | 22,74 | 22,88 | 785.600 | | 2002-04-02 | 00:00:00 | 22,89 | 22,90 | 20,95 | 21,42 | 1.687.200 | | 2002-04-03 | 00:00:00 | 21,60 | 22,05 | 21,18 | 21,95 | 1.470.400 | | 2002-04-04 | 00:00:00 | 21,98 | 23,10 | 21,81 | 22,90 | 1.137.600 | | 2002-04-05 | 00:00:00 | 23,07 | 23,55 | 22,94 | 23,53 | 1.026.400 | | 2002-04-08 | 00:00:00 | 23,41 | 23,80 | 23,30 | 23,61 | 1.593.600 | | 2002-04-09 | 00:00:00 | 23,75 | 25,97 | 23,50 | 25,70 | 1.003.200 | | 2002-04-10 | 00:00:00 | 25,96 | 28,09 | 25,75 | 27,59 | 3.428.000 | | 2002-04-11 | 00:00:00 | 28,00 | 29,15 | 27,71 | 28,35 | 4.511.200 | | 2002-04-12 | 00:00:00 | 28,60 | 28,85 | 28,21 | 28,75 | 2.701.600 | | 2002-04-15 | 00:00:00 | 28,78 | 28,78 | 27,85 | 28,00 | 2.201.600 | | 2002-04-16 | 00:00:00 | 27,81 | 29,15 | 27,33 | 29,05 | 3.812.000 | | 2002-04-17 | 00:00:00 | 29,70 | 30,20 | 29,25 | 29,56 | 14.294.400 | | 2002-04-18 | 00:00:00 | 29,75 | 29,78 | 28,35 | 29,60 | 3.561.600 | | 2002-04-19 | 00:00:00 | 29,67 | 30,69 | 29,55 | 30,30 | 2.757.600 | | 2002-04-22 | 00:00:00 | 30,23 | 31,15 | 30,15 | 31,02 | 2.638.400 | | 2002-04-23 | 00:00:00 | 31,12 | 31,34 | 30,80 | 31,10 | 2.256.800 | | 2002-04-24 | 00:00:00 | 31,07 | 31,30 | 30,55 | 30,58 | 1.520.000 | | 2002-04-25 | 00:00:00 | 30,55 | 32,30 | 30,50 | 31,73 | 2.127.200 | | 2002-04-26 | 00:00:00 | 31,76 | 32,10 | 31,09 | 31,86 | 820.800 | | 2002-04-29 | 00:00:00 | 32,36 | 32,36 | 31,14 | 31,31 | 1.208.800 | | 2002-04-30 | 00:00:00 | 31,23 | 31,24 | 29,80 | 30,24 | 1.736.800 | | 2002-05-01 | 00:00:00 | 30,10 | 31,12 | 29,96 | 31,10 | 1.266.400 | | 2002-05-02 | 00:00:00 | 31,15 | 32,18 | 30,97 | 31,17 | 800.800 | | 2002-05-03 | 00:00:00 | 31,12 | 31,34 | 30,35 | 30,50 | 729.600 | | 2002-05-06 | 00:00:00 | 30,26 | 30,44 | 29,31 | 29,43 | 920.800 | | 2002-05-07 | 00:00:00 | 29,72 | 31,38 | 29,48 | 31,01 | 2.530.400 | | 2002-05-08 | 00:00:00 | 31,56 | 32,35 | 29,00 | 29,50 | 5.150.400 | | 2002-05-09 | 00:00:00 | 30,60 | 31,32 | 29,60 | 30,25 | 3.173.600 | | 2002-05-10 | 00:00:00 | 30,68 | 31,20 | 30,26 | 31,00 | 1.881.600 | | 2002-05-13 | 00:00:00 | 31,00 | 31,13 | 30,22 | 30,89 | 1.475.200 | | 2002-05-14 | 00:00:00 | 30,76 | 32,79 | 30,76 | 32,44 | 1.390.400 | | 2002-05-15 | 00:00:00 | 32,80 | 34,40 | 32,52 | 33,80 | 2.943.200 | | 2002-05-16 | 00:00:00 | 34,30 | 34,30 | 32,55 | 33,81 | 2.675.200 | | 2002-05-17 | 00:00:00 | 34,10 | 34,16 | 33,36 | 33,73 | 1.835.200 | | 2002-05-20 | 00:00:00 | 33,60 | 33,60 | 32,32 | 32,83 | 1.571.200 | | 2002-05-21 | 00:00:00 | 32,85 | 33,40 | 30,00 | 30,00 | 2.083.200 | | 2002-05-22 | 00:00:00 | 30,00 | 30,25 | 28,80 | 30,00 | 2.895.200 | | 2002-05-23 | 00:00:00 | 30,15 | 32,00 | 30,00 | 32,00 | 1.576.000 | | 2002-05-24 | 00:00:00 | 32,05 | 32,08 | 31,25 | 31,30 | 757.600 | | 2002-05-28 | 00:00:00 | 31,50 | 31,75 | 31,00 | 31,45 | 959.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
