(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 | | 2002-11-14 | 00:00:00 | 24,00 | 25,23 | 23,63 | 24,21 | 6.402.400 | | 2002-11-15 | 00:00:00 | 24,25 | 25,89 | 24,20 | 25,50 | 4.671.200 | | 2002-11-18 | 00:00:00 | 25,61 | 26,56 | 25,25 | 25,33 | 3.833.600 | | 2002-11-19 | 00:00:00 | 25,21 | 25,36 | 23,76 | 24,15 | 1.777.600 | | 2002-11-20 | 00:00:00 | 24,05 | 25,15 | 23,86 | 24,86 | 1.344.000 | | 2002-11-21 | 00:00:00 | 24,90 | 25,80 | 24,52 | 25,01 | 2.105.600 | | 2002-11-22 | 00:00:00 | 24,87 | 25,00 | 24,23 | 24,96 | 1.766.400 | | 2002-11-25 | 00:00:00 | 24,96 | 25,67 | 24,85 | 25,33 | 1.237.600 | | 2002-11-26 | 00:00:00 | 25,39 | 26,05 | 23,96 | 24,00 | 2.335.200 | | 2002-11-27 | 00:00:00 | 24,11 | 26,01 | 24,11 | 25,67 | 2.801.600 | | 2002-11-29 | 00:00:00 | 25,81 | 26,77 | 25,66 | 26,41 | 1.522.400 | | 2002-12-02 | 00:00:00 | 26,60 | 28,26 | 26,26 | 26,80 | 2.462.400 | | 2002-12-03 | 00:00:00 | 26,75 | 27,13 | 26,19 | 26,60 | 1.960.800 | | 2002-12-04 | 00:00:00 | 26,40 | 27,18 | 25,66 | 26,75 | 1.923.200 | | 2002-12-05 | 00:00:00 | 27,02 | 27,07 | 25,08 | 25,55 | 3.098.400 | | 2002-12-06 | 00:00:00 | 25,49 | 26,30 | 24,92 | 26,27 | 1.658.400 | | 2002-12-09 | 00:00:00 | 26,17 | 26,72 | 25,76 | 26,11 | 3.313.600 | | 2002-12-10 | 00:00:00 | 26,17 | 27,17 | 25,68 | 27,00 | 4.100.800 | | 2002-12-11 | 00:00:00 | 27,00 | 29,20 | 26,94 | 28,65 | 8.920.800 | | 2002-12-12 | 00:00:00 | 28,60 | 28,61 | 25,43 | 26,11 | 9.002.400 | | 2002-12-13 | 00:00:00 | 26,00 | 26,00 | 24,82 | 25,51 | 2.956.000 | | 2002-12-16 | 00:00:00 | 25,51 | 26,47 | 25,36 | 26,10 | 3.137.600 | | 2002-12-17 | 00:00:00 | 26,10 | 27,35 | 25,77 | 26,81 | 7.712.800 | | 2002-12-18 | 00:00:00 | 26,49 | 26,70 | 25,38 | 25,72 | 2.853.600 | | 2002-12-19 | 00:00:00 | 25,50 | 26,50 | 24,92 | 25,47 | 1.204.000 | | 2002-12-20 | 00:00:00 | 25,69 | 25,69 | 23,42 | 23,58 | 11.372.800 | | 2002-12-23 | 00:00:00 | 23,65 | 23,65 | 21,48 | 22,49 | 6.565.600 | | 2002-12-24 | 00:00:00 | 22,35 | 22,95 | 22,26 | 22,79 | 2.208.000 | | 2002-12-26 | 00:00:00 | 22,79 | 23,60 | 22,60 | 23,21 | 2.039.200 | | 2002-12-27 | 00:00:00 | 23,20 | 23,60 | 22,55 | 22,67 | 2.152.000 | | 2002-12-30 | 00:00:00 | 22,52 | 23,05 | 22,28 | 22,70 | 2.157.600 | | 2002-12-31 | 00:00:00 | 22,62 | 23,57 | 22,57 | 23,57 | 1.982.400 | | 2003-01-02 | 00:00:00 | 23,55 | 24,31 | 23,41 | 24,09 | 1.444.800 | | 2003-01-03 | 00:00:00 | 23,93 | 24,03 | 22,85 | 23,36 | 1.596.000 | | 2003-01-06 | 00:00:00 | 23,05 | 24,44 | 22,76 | 22,94 | 4.028.000 | | 2003-01-07 | 00:00:00 | 22,70 | 22,75 | 22,11 | 22,75 | 2.710.400 | | 2003-01-08 | 00:00:00 | 22,15 | 23,09 | 22,12 | 22,48 | 1.984.800 | | 2003-01-09 | 00:00:00 | 23,09 | 24,39 | 22,98 | 24,24 | 3.421.600 | | 2003-01-10 | 00:00:00 | 24,24 | 24,25 | 23,34 | 23,82 | 1.272.000 | | 2003-01-13 | 00:00:00 | 22,58 | 23,08 | 22,00 | 22,02 | 4.419.200 | | 2003-01-14 | 00:00:00 | 21,89 | 22,65 | 21,46 | 21,96 | 3.056.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
