(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 21,89 | 22,65 | 21,46 | 21,96 | 3.056.000 | | 2003-01-15 | 00:00:00 | 21,91 | 22,44 | 21,55 | 21,99 | 4.110.400 | | 2003-01-16 | 00:00:00 | 22,05 | 22,42 | 21,40 | 21,46 | 3.396.000 | | 2003-01-17 | 00:00:00 | 21,30 | 21,76 | 20,82 | 21,38 | 2.647.200 | | 2003-01-21 | 00:00:00 | 21,75 | 21,75 | 20,54 | 21,06 | 3.352.000 | | 2003-01-22 | 00:00:00 | 21,00 | 21,15 | 20,50 | 20,72 | 4.359.200 | | 2003-01-23 | 00:00:00 | 20,90 | 21,99 | 20,43 | 21,77 | 3.103.200 | | 2003-01-24 | 00:00:00 | 21,75 | 22,00 | 20,50 | 20,89 | 2.680.000 | | 2003-01-27 | 00:00:00 | 20,90 | 21,30 | 20,11 | 20,34 | 1.247.200 | | 2003-01-28 | 00:00:00 | 20,55 | 20,89 | 20,10 | 20,49 | 1.716.000 | | 2003-01-29 | 00:00:00 | 20,39 | 20,66 | 19,80 | 20,50 | 911.200 | | 2003-01-30 | 00:00:00 | 20,61 | 20,88 | 20,20 | 20,40 | 1.528.000 | | 2003-01-31 | 00:00:00 | 20,54 | 20,79 | 19,95 | 20,48 | 1.494.400 | | 2003-02-03 | 00:00:00 | 20,53 | 20,98 | 19,81 | 19,95 | 1.768.800 | | 2003-02-04 | 00:00:00 | 20,00 | 20,00 | 19,27 | 19,50 | 1.781.600 | | 2003-02-05 | 00:00:00 | 19,53 | 20,65 | 19,43 | 19,95 | 3.346.400 | | 2003-02-06 | 00:00:00 | 20,15 | 20,65 | 20,15 | 20,48 | 2.097.600 | | 2003-02-07 | 00:00:00 | 20,50 | 20,70 | 19,75 | 19,92 | 1.922.400 | | 2003-02-10 | 00:00:00 | 19,66 | 19,97 | 19,22 | 19,65 | 1.538.400 | | 2003-02-11 | 00:00:00 | 19,75 | 19,89 | 19,26 | 19,64 | 1.156.800 | | 2003-02-12 | 00:00:00 | 19,54 | 19,70 | 19,15 | 19,29 | 992.000 | | 2003-02-13 | 00:00:00 | 19,31 | 19,36 | 17,78 | 18,34 | 2.632.800 | | 2003-02-14 | 00:00:00 | 18,34 | 18,85 | 18,10 | 18,72 | 2.562.400 | | 2003-02-18 | 00:00:00 | 18,62 | 19,04 | 18,36 | 18,82 | 1.872.800 | | 2003-02-19 | 00:00:00 | 18,80 | 19,25 | 18,10 | 18,29 | 2.076.800 | | 2003-02-20 | 00:00:00 | 18,20 | 18,25 | 17,36 | 17,65 | 2.918.400 | | 2003-02-21 | 00:00:00 | 17,50 | 17,79 | 16,94 | 17,74 | 3.036.000 | | 2003-02-24 | 00:00:00 | 17,79 | 17,80 | 17,11 | 17,17 | 881.600 | | 2003-02-25 | 00:00:00 | 17,08 | 17,14 | 16,75 | 17,00 | 1.709.600 | | 2003-02-26 | 00:00:00 | 17,81 | 18,70 | 17,65 | 18,60 | 4.632.800 | | 2003-02-27 | 00:00:00 | 18,50 | 19,18 | 18,20 | 18,33 | 2.332.000 | | 2003-02-28 | 00:00:00 | 18,33 | 19,04 | 18,33 | 18,93 | 1.791.200 | | 2003-03-03 | 00:00:00 | 19,10 | 19,32 | 18,65 | 19,06 | 2.657.600 | | 2003-03-04 | 00:00:00 | 19,00 | 19,30 | 18,60 | 18,79 | 3.031.200 | | 2003-03-05 | 00:00:00 | 18,85 | 18,98 | 18,62 | 18,82 | 2.121.600 | | 2003-03-06 | 00:00:00 | 18,80 | 19,81 | 18,65 | 19,38 | 1.995.200 | | 2003-03-07 | 00:00:00 | 19,38 | 20,00 | 19,27 | 19,81 | 2.528.000 | | 2003-03-10 | 00:00:00 | 19,80 | 19,81 | 18,79 | 18,90 | 2.665.600 | | 2003-03-11 | 00:00:00 | 18,78 | 19,48 | 18,75 | 18,83 | 1.309.600 | | 2003-03-12 | 00:00:00 | 18,90 | 19,00 | 18,15 | 18,40 | 3.813.600 | | 2003-03-13 | 00:00:00 | 19,37 | 22,40 | 19,35 | 22,22 | 10.372.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
