(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 31,50 | 31,75 | 31,00 | 31,45 | 959.200 | | 2002-05-29 | 00:00:00 | 31,46 | 31,63 | 30,55 | 30,58 | 1.239.200 | | 2002-05-30 | 00:00:00 | 30,13 | 30,14 | 29,50 | 29,85 | 2.240.000 | | 2002-05-31 | 00:00:00 | 29,70 | 30,15 | 29,29 | 29,58 | 1.245.600 | | 2002-06-03 | 00:00:00 | 29,95 | 31,25 | 29,87 | 30,53 | 1.242.400 | | 2002-06-04 | 00:00:00 | 30,61 | 31,50 | 30,46 | 31,50 | 892.800 | | 2002-06-05 | 00:00:00 | 31,63 | 31,92 | 31,18 | 31,90 | 1.423.200 | | 2002-06-06 | 00:00:00 | 31,50 | 32,00 | 31,35 | 31,82 | 479.200 | | 2002-06-07 | 00:00:00 | 31,69 | 31,69 | 31,18 | 31,45 | 751.200 | | 2002-06-10 | 00:00:00 | 31,31 | 33,20 | 31,15 | 33,10 | 1.542.400 | | 2002-06-11 | 00:00:00 | 33,22 | 34,19 | 33,10 | 34,01 | 2.635.200 | | 2002-06-12 | 00:00:00 | 34,06 | 34,97 | 33,80 | 34,85 | 1.676.000 | | 2002-06-13 | 00:00:00 | 34,78 | 34,78 | 33,56 | 34,01 | 1.786.400 | | 2002-06-14 | 00:00:00 | 33,48 | 34,85 | 32,89 | 34,33 | 2.048.000 | | 2002-06-17 | 00:00:00 | 34,90 | 36,35 | 34,43 | 36,35 | 1.833.600 | | 2002-06-18 | 00:00:00 | 36,15 | 37,00 | 35,80 | 36,76 | 2.637.600 | | 2002-06-19 | 00:00:00 | 36,98 | 37,23 | 36,15 | 36,34 | 3.777.600 | | 2002-06-20 | 00:00:00 | 36,16 | 36,30 | 34,50 | 35,17 | 3.566.400 | | 2002-06-21 | 00:00:00 | 35,44 | 35,45 | 34,75 | 35,27 | 633.600 | | 2002-06-24 | 00:00:00 | 35,08 | 36,00 | 34,70 | 35,25 | 1.523.200 | | 2002-06-25 | 00:00:00 | 35,18 | 35,51 | 32,59 | 32,90 | 1.780.000 | | 2002-06-26 | 00:00:00 | 32,49 | 33,80 | 32,20 | 32,95 | 1.660.800 | | 2002-06-27 | 00:00:00 | 33,60 | 34,29 | 33,02 | 33,75 | 1.853.600 | | 2002-06-28 | 00:00:00 | 34,20 | 34,97 | 33,30 | 34,72 | 1.292.000 | | 2002-07-01 | 00:00:00 | 34,97 | 35,06 | 32,50 | 32,66 | 1.680.000 | | 2002-07-02 | 00:00:00 | 32,39 | 32,70 | 31,75 | 32,12 | 1.883.200 | | 2002-07-03 | 00:00:00 | 32,07 | 33,00 | 31,81 | 32,83 | 1.431.200 | | 2002-07-05 | 00:00:00 | 33,00 | 33,81 | 32,51 | 33,28 | 414.400 | | 2002-07-08 | 00:00:00 | 33,42 | 34,90 | 33,24 | 34,51 | 1.516.800 | | 2002-07-09 | 00:00:00 | 34,49 | 35,50 | 34,10 | 34,41 | 2.198.400 | | 2002-07-10 | 00:00:00 | 34,31 | 34,60 | 32,40 | 32,59 | 1.755.200 | | 2002-07-11 | 00:00:00 | 32,26 | 32,33 | 30,00 | 30,82 | 2.478.400 | | 2002-07-12 | 00:00:00 | 30,84 | 31,73 | 30,30 | 30,84 | 2.236.000 | | 2002-07-15 | 00:00:00 | 30,60 | 30,61 | 26,80 | 27,75 | 5.173.600 | | 2002-07-16 | 00:00:00 | 27,66 | 27,87 | 26,06 | 26,40 | 2.189.600 | | 2002-07-17 | 00:00:00 | 26,62 | 27,74 | 24,71 | 25,40 | 1.939.200 | | 2002-07-18 | 00:00:00 | 25,24 | 26,29 | 24,77 | 25,20 | 1.762.400 | | 2002-07-19 | 00:00:00 | 24,75 | 24,80 | 22,75 | 23,60 | 2.112.000 | | 2002-07-22 | 00:00:00 | 23,85 | 24,05 | 21,60 | 22,65 | 2.448.000 | | 2002-07-23 | 00:00:00 | 22,75 | 23,70 | 22,50 | 22,75 | 4.426.400 | | 2002-07-24 | 00:00:00 | 22,90 | 26,60 | 21,50 | 26,40 | 3.316.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
