(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 43,73 | 43,76 | 42,76 | 43,48 | 2.994.400 | | 2004-02-26 | 00:00:00 | 43,68 | 44,25 | 43,26 | 43,72 | 4.021.200 | | 2004-02-27 | 00:00:00 | 43,85 | 44,23 | 43,19 | 43,61 | 2.168.800 | | 2004-03-01 | 00:00:00 | 43,77 | 44,16 | 43,29 | 43,76 | 1.872.800 | | 2004-03-02 | 00:00:00 | 44,19 | 44,97 | 43,43 | 43,55 | 1.773.200 | | 2004-03-03 | 00:00:00 | 43,60 | 43,73 | 42,38 | 43,47 | 1.418.800 | | 2004-03-04 | 00:00:00 | 43,66 | 44,69 | 42,69 | 44,00 | 1.561.200 | | 2004-03-05 | 00:00:00 | 43,94 | 44,48 | 43,66 | 44,10 | 1.560.800 | | 2004-03-08 | 00:00:00 | 44,36 | 44,65 | 43,35 | 43,55 | 1.378.000 | | 2004-03-09 | 00:00:00 | 43,63 | 44,47 | 43,33 | 43,34 | 2.403.200 | | 2004-03-10 | 00:00:00 | 43,67 | 43,86 | 41,60 | 42,54 | 3.403.200 | | 2004-03-11 | 00:00:00 | 42,21 | 44,34 | 41,91 | 43,46 | 4.036.400 | | 2004-03-12 | 00:00:00 | 43,88 | 45,87 | 43,68 | 45,80 | 3.853.600 | | 2004-03-15 | 00:00:00 | 46,15 | 46,63 | 44,01 | 44,29 | 3.828.800 | | 2004-03-16 | 00:00:00 | 44,51 | 45,48 | 43,92 | 44,92 | 1.999.200 | | 2004-03-17 | 00:00:00 | 45,12 | 45,60 | 44,29 | 44,50 | 1.610.000 | | 2004-03-18 | 00:00:00 | 44,69 | 44,70 | 42,70 | 43,85 | 3.568.000 | | 2004-03-19 | 00:00:00 | 44,25 | 44,41 | 43,35 | 43,72 | 1.008.000 | | 2004-03-22 | 00:00:00 | 43,79 | 43,88 | 41,90 | 42,68 | 1.965.600 | | 2004-03-23 | 00:00:00 | 43,01 | 44,39 | 43,01 | 44,00 | 2.070.000 | | 2004-03-24 | 00:00:00 | 44,25 | 44,38 | 43,30 | 44,11 | 1.783.200 | | 2004-03-25 | 00:00:00 | 44,25 | 45,50 | 44,18 | 45,47 | 1.760.000 | | 2004-03-26 | 00:00:00 | 45,14 | 45,37 | 44,30 | 44,47 | 2.519.600 | | 2004-03-29 | 00:00:00 | 45,04 | 46,82 | 44,94 | 46,38 | 3.542.400 | | 2004-03-30 | 00:00:00 | 46,58 | 48,45 | 46,25 | 48,29 | 3.050.800 | | 2004-03-31 | 00:00:00 | 48,27 | 48,50 | 47,49 | 48,06 | 1.850.000 | | 2004-04-01 | 00:00:00 | 48,50 | 48,50 | 46,86 | 47,23 | 2.501.600 | | 2004-04-02 | 00:00:00 | 48,25 | 48,85 | 47,06 | 47,30 | 3.682.400 | | 2004-04-05 | 00:00:00 | 47,30 | 49,10 | 46,85 | 49,10 | 2.786.800 | | 2004-04-06 | 00:00:00 | 48,71 | 50,15 | 48,70 | 49,56 | 2.118.000 | | 2004-04-07 | 00:00:00 | 49,57 | 50,20 | 48,50 | 49,94 | 1.087.600 | | 2004-04-08 | 00:00:00 | 50,30 | 50,69 | 47,38 | 47,65 | 3.557.600 | | 2004-04-12 | 00:00:00 | 47,75 | 48,79 | 47,39 | 48,61 | 1.907.600 | | 2004-04-13 | 00:00:00 | 49,15 | 49,29 | 46,40 | 46,81 | 3.483.600 | | 2004-04-14 | 00:00:00 | 46,47 | 47,35 | 45,44 | 46,14 | 4.134.000 | | 2004-04-15 | 00:00:00 | 46,00 | 46,27 | 45,27 | 45,54 | 2.445.600 | | 2004-04-16 | 00:00:00 | 45,92 | 48,37 | 45,27 | 47,81 | 3.851.600 | | 2004-04-19 | 00:00:00 | 47,70 | 47,94 | 46,42 | 46,89 | 2.248.800 | | 2004-04-20 | 00:00:00 | 47,00 | 47,75 | 46,18 | 46,25 | 1.620.800 | | 2004-04-21 | 00:00:00 | 46,49 | 47,16 | 46,03 | 47,13 | 1.470.000 | | 2004-04-22 | 00:00:00 | 47,20 | 48,20 | 46,73 | 48,10 | 1.665.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
