(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 22,90 | 26,60 | 21,50 | 26,40 | 3.316.800 | 2002-07-25 | 00:00:00 | 25,95 | 26,92 | 24,39 | 24,50 | 3.700.000 | 2002-07-26 | 00:00:00 | 24,61 | 26,10 | 24,50 | 25,56 | 1.108.000 | 2002-07-29 | 00:00:00 | 25,54 | 29,28 | 25,54 | 29,10 | 3.375.200 | 2002-07-30 | 00:00:00 | 28,84 | 28,90 | 27,45 | 27,76 | 3.216.800 | 2002-07-31 | 00:00:00 | 27,05 | 27,06 | 22,15 | 23,26 | 14.136.800 | 2002-08-01 | 00:00:00 | 22,77 | 23,50 | 22,30 | 23,01 | 4.371.200 | 2002-08-02 | 00:00:00 | 22,15 | 22,15 | 20,43 | 20,95 | 4.548.800 | 2002-08-05 | 00:00:00 | 20,45 | 21,75 | 20,25 | 20,33 | 1.292.800 | 2002-08-06 | 00:00:00 | 21,45 | 21,87 | 20,89 | 20,89 | 2.956.800 | 2002-08-07 | 00:00:00 | 21,10 | 21,70 | 19,73 | 20,92 | 2.698.400 | 2002-08-08 | 00:00:00 | 23,20 | 25,50 | 23,06 | 24,69 | 10.297.600 | 2002-08-09 | 00:00:00 | 23,75 | 24,75 | 23,60 | 24,49 | 1.914.400 | 2002-08-12 | 00:00:00 | 24,47 | 24,53 | 23,90 | 23,92 | 2.583.200 | 2002-08-13 | 00:00:00 | 23,90 | 24,84 | 23,75 | 24,01 | 3.075.200 | 2002-08-14 | 00:00:00 | 23,80 | 25,72 | 23,32 | 25,29 | 3.165.600 | 2002-08-15 | 00:00:00 | 25,90 | 28,75 | 25,90 | 27,47 | 5.205.600 | 2002-08-16 | 00:00:00 | 27,56 | 28,17 | 26,71 | 27,96 | 3.681.600 | 2002-08-19 | 00:00:00 | 28,00 | 30,00 | 27,76 | 29,33 | 3.123.200 | 2002-08-20 | 00:00:00 | 29,44 | 29,75 | 28,90 | 29,20 | 3.703.200 | 2002-08-21 | 00:00:00 | 29,10 | 29,68 | 28,30 | 28,37 | 1.908.000 | 2002-08-22 | 00:00:00 | 28,30 | 29,18 | 27,40 | 29,01 | 2.003.200 | 2002-08-23 | 00:00:00 | 29,00 | 29,48 | 28,50 | 29,00 | 1.604.000 | 2002-08-26 | 00:00:00 | 27,50 | 28,35 | 26,30 | 27,85 | 4.140.800 | 2002-08-27 | 00:00:00 | 27,73 | 27,80 | 26,90 | 27,00 | 4.891.200 | 2002-08-28 | 00:00:00 | 26,80 | 26,80 | 25,65 | 25,88 | 4.058.400 | 2002-08-29 | 00:00:00 | 25,82 | 26,10 | 24,98 | 25,54 | 3.649.600 | 2002-08-30 | 00:00:00 | 25,53 | 26,13 | 25,45 | 25,89 | 2.441.600 | 2002-09-03 | 00:00:00 | 25,76 | 25,80 | 24,04 | 24,19 | 2.794.400 | 2002-09-04 | 00:00:00 | 23,85 | 25,35 | 23,78 | 25,19 | 2.875.200 | 2002-09-05 | 00:00:00 | 24,78 | 25,45 | 24,50 | 25,05 | 2.265.600 | 2002-09-06 | 00:00:00 | 25,45 | 26,50 | 25,10 | 26,36 | 2.403.200 | 2002-09-09 | 00:00:00 | 26,20 | 28,49 | 25,94 | 28,37 | 2.330.400 | 2002-09-10 | 00:00:00 | 28,52 | 29,05 | 27,50 | 27,76 | 6.901.600 | 2002-09-11 | 00:00:00 | 27,98 | 28,39 | 27,67 | 27,69 | 1.220.000 | 2002-09-12 | 00:00:00 | 27,66 | 27,71 | 26,87 | 26,90 | 3.071.200 | 2002-09-13 | 00:00:00 | 26,85 | 27,77 | 26,45 | 27,38 | 1.877.600 | 2002-09-16 | 00:00:00 | 27,20 | 28,04 | 27,12 | 27,70 | 799.200 | 2002-09-17 | 00:00:00 | 27,82 | 28,05 | 25,90 | 26,11 | 1.751.200 | 2002-09-18 | 00:00:00 | 25,80 | 26,90 | 25,15 | 26,50 | 1.827.200 | 2002-09-19 | 00:00:00 | 26,45 | 26,45 | 24,55 | 25,19 | 3.627.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|