(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 | | 2003-03-13 | 00:00:00 | 19,37 | 22,40 | 19,35 | 22,22 | 10.372.000 | | 2003-03-14 | 00:00:00 | 22,25 | 23,18 | 21,37 | 22,92 | 5.728.000 | | 2003-03-17 | 00:00:00 | 22,85 | 24,18 | 22,80 | 24,17 | 4.466.400 | | 2003-03-18 | 00:00:00 | 24,19 | 25,15 | 24,15 | 24,92 | 4.772.800 | | 2003-03-19 | 00:00:00 | 24,92 | 25,05 | 23,66 | 23,78 | 5.185.600 | | 2003-03-20 | 00:00:00 | 23,68 | 24,84 | 23,50 | 24,78 | 4.862.400 | | 2003-03-21 | 00:00:00 | 25,04 | 25,10 | 24,40 | 24,86 | 4.140.800 | | 2003-03-24 | 00:00:00 | 24,51 | 24,60 | 23,93 | 24,15 | 2.663.200 | | 2003-03-25 | 00:00:00 | 24,12 | 24,33 | 23,54 | 24,24 | 1.239.200 | | 2003-03-26 | 00:00:00 | 24,24 | 24,24 | 22,68 | 22,86 | 5.599.200 | | 2003-03-27 | 00:00:00 | 22,75 | 23,49 | 22,71 | 23,25 | 3.122.400 | | 2003-03-28 | 00:00:00 | 23,20 | 23,29 | 22,74 | 22,79 | 2.472.800 | | 2003-03-31 | 00:00:00 | 22,69 | 23,00 | 22,22 | 22,51 | 3.390.400 | | 2003-04-01 | 00:00:00 | 22,56 | 23,23 | 22,25 | 23,00 | 3.046.400 | | 2003-04-02 | 00:00:00 | 23,25 | 24,23 | 23,20 | 24,10 | 3.774.400 | | 2003-04-03 | 00:00:00 | 24,08 | 24,64 | 24,08 | 24,40 | 2.624.800 | | 2003-04-04 | 00:00:00 | 24,58 | 24,63 | 24,00 | 24,20 | 2.308.800 | | 2003-04-07 | 00:00:00 | 24,65 | 25,39 | 24,65 | 24,93 | 3.861.600 | | 2003-04-08 | 00:00:00 | 24,75 | 25,06 | 24,37 | 24,85 | 4.449.600 | | 2003-04-09 | 00:00:00 | 25,00 | 25,57 | 24,75 | 24,75 | 2.936.800 | | 2003-04-10 | 00:00:00 | 24,82 | 26,40 | 24,79 | 26,25 | 3.560.000 | | 2003-04-11 | 00:00:00 | 26,50 | 26,74 | 25,23 | 25,41 | 6.832.800 | | 2003-04-14 | 00:00:00 | 25,37 | 25,64 | 24,53 | 25,51 | 4.863.200 | | 2003-04-15 | 00:00:00 | 25,50 | 26,00 | 25,21 | 25,83 | 1.580.000 | | 2003-04-16 | 00:00:00 | 26,00 | 26,42 | 25,06 | 25,17 | 1.770.400 | | 2003-04-17 | 00:00:00 | 25,22 | 25,87 | 24,88 | 25,71 | 1.271.200 | | 2003-04-21 | 00:00:00 | 25,75 | 26,35 | 25,23 | 25,38 | 2.302.400 | | 2003-04-22 | 00:00:00 | 26,49 | 27,75 | 26,25 | 27,45 | 8.080.000 | | 2003-04-23 | 00:00:00 | 27,70 | 28,17 | 27,20 | 27,58 | 20.366.400 | | 2003-04-24 | 00:00:00 | 27,36 | 28,06 | 27,01 | 27,82 | 5.792.000 | | 2003-04-25 | 00:00:00 | 27,94 | 28,49 | 27,44 | 28,49 | 6.270.400 | | 2003-04-28 | 00:00:00 | 28,51 | 29,97 | 28,46 | 29,75 | 6.724.800 | | 2003-04-29 | 00:00:00 | 29,85 | 30,50 | 29,10 | 29,79 | 5.852.000 | | 2003-04-30 | 00:00:00 | 29,76 | 30,35 | 29,35 | 29,87 | 3.651.200 | | 2003-05-01 | 00:00:00 | 29,80 | 29,80 | 28,90 | 29,50 | 3.695.200 | | 2003-05-02 | 00:00:00 | 29,54 | 29,92 | 29,12 | 29,71 | 2.056.800 | | 2003-05-05 | 00:00:00 | 29,80 | 31,59 | 29,70 | 31,00 | 3.680.000 | | 2003-05-06 | 00:00:00 | 31,00 | 31,01 | 30,35 | 30,70 | 4.100.000 | | 2003-05-07 | 00:00:00 | 30,87 | 32,13 | 30,50 | 31,34 | 6.677.600 | | 2003-05-08 | 00:00:00 | 31,21 | 32,45 | 30,16 | 30,69 | 8.676.800 | | 2003-05-09 | 00:00:00 | 30,68 | 31,00 | 30,01 | 30,75 | 2.353.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
