(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 | | 2002-09-19 | 00:00:00 | 26,45 | 26,45 | 24,55 | 25,19 | 3.627.200 | | 2002-09-20 | 00:00:00 | 25,26 | 25,61 | 24,24 | 24,97 | 2.790.400 | | 2002-09-23 | 00:00:00 | 24,96 | 24,97 | 23,36 | 23,59 | 1.732.800 | | 2002-09-24 | 00:00:00 | 23,50 | 23,50 | 21,79 | 21,98 | 4.750.400 | | 2002-09-25 | 00:00:00 | 22,25 | 25,60 | 22,23 | 25,49 | 6.634.400 | | 2002-09-26 | 00:00:00 | 25,45 | 26,45 | 25,44 | 26,01 | 2.687.200 | | 2002-09-27 | 00:00:00 | 25,41 | 25,86 | 24,55 | 24,71 | 2.198.400 | | 2002-09-30 | 00:00:00 | 24,39 | 24,97 | 23,20 | 24,29 | 2.848.000 | | 2002-10-01 | 00:00:00 | 24,21 | 24,21 | 21,50 | 21,90 | 6.941.600 | | 2002-10-02 | 00:00:00 | 21,80 | 22,30 | 21,12 | 21,18 | 4.810.400 | | 2002-10-03 | 00:00:00 | 21,11 | 21,11 | 18,80 | 19,64 | 7.685.600 | | 2002-10-04 | 00:00:00 | 19,60 | 19,75 | 17,71 | 19,21 | 8.207.200 | | 2002-10-07 | 00:00:00 | 18,92 | 19,34 | 18,19 | 18,87 | 2.638.400 | | 2002-10-08 | 00:00:00 | 18,96 | 20,67 | 18,79 | 20,13 | 3.395.200 | | 2002-10-09 | 00:00:00 | 19,99 | 20,32 | 18,40 | 19,26 | 5.555.200 | | 2002-10-10 | 00:00:00 | 19,26 | 22,00 | 18,38 | 21,85 | 7.026.400 | | 2002-10-11 | 00:00:00 | 21,91 | 23,18 | 21,04 | 21,41 | 5.131.200 | | 2002-10-14 | 00:00:00 | 21,10 | 21,50 | 20,70 | 21,25 | 2.337.600 | | 2002-10-15 | 00:00:00 | 21,39 | 23,09 | 21,32 | 22,96 | 3.462.400 | | 2002-10-16 | 00:00:00 | 22,00 | 23,00 | 21,99 | 22,70 | 2.066.400 | | 2002-10-17 | 00:00:00 | 23,10 | 23,61 | 22,55 | 22,93 | 1.447.200 | | 2002-10-18 | 00:00:00 | 22,81 | 23,56 | 22,00 | 23,55 | 2.443.200 | | 2002-10-21 | 00:00:00 | 23,20 | 24,70 | 22,95 | 24,50 | 2.090.400 | | 2002-10-22 | 00:00:00 | 24,30 | 24,90 | 23,75 | 24,10 | 2.311.200 | | 2002-10-23 | 00:00:00 | 23,96 | 24,50 | 23,69 | 24,49 | 1.513.600 | | 2002-10-24 | 00:00:00 | 24,50 | 25,09 | 24,30 | 24,75 | 1.756.800 | | 2002-10-25 | 00:00:00 | 24,10 | 26,20 | 24,10 | 26,19 | 2.663.200 | | 2002-10-28 | 00:00:00 | 26,20 | 26,30 | 24,21 | 24,79 | 2.750.400 | | 2002-10-29 | 00:00:00 | 24,71 | 24,72 | 23,29 | 24,65 | 2.031.200 | | 2002-10-30 | 00:00:00 | 24,51 | 25,14 | 23,49 | 24,05 | 1.969.600 | | 2002-10-31 | 00:00:00 | 24,10 | 24,84 | 23,76 | 24,02 | 1.284.800 | | 2002-11-01 | 00:00:00 | 24,02 | 25,60 | 23,76 | 25,60 | 2.048.000 | | 2002-11-04 | 00:00:00 | 25,63 | 26,11 | 24,96 | 25,05 | 3.300.800 | | 2002-11-05 | 00:00:00 | 25,01 | 25,24 | 24,56 | 25,17 | 1.773.600 | | 2002-11-06 | 00:00:00 | 25,10 | 26,06 | 25,10 | 25,97 | 1.858.400 | | 2002-11-07 | 00:00:00 | 26,05 | 26,50 | 23,25 | 24,11 | 8.137.600 | | 2002-11-08 | 00:00:00 | 24,18 | 25,03 | 23,65 | 23,86 | 2.264.000 | | 2002-11-11 | 00:00:00 | 23,85 | 23,85 | 22,17 | 22,27 | 3.705.600 | | 2002-11-12 | 00:00:00 | 22,23 | 23,20 | 22,23 | 22,40 | 1.650.400 | | 2002-11-13 | 00:00:00 | 22,50 | 23,25 | 21,81 | 23,20 | 3.021.600 | | 2002-11-14 | 00:00:00 | 24,00 | 25,23 | 23,63 | 24,21 | 6.402.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
