(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 | | 2004-10-13 | 00:00:00 | 36,20 | 36,22 | 35,04 | 35,20 | 1.060.000 | | 2004-10-14 | 00:00:00 | 35,51 | 35,54 | 35,10 | 35,20 | 679.400 | | 2004-10-15 | 00:00:00 | 35,02 | 36,45 | 35,01 | 35,85 | 1.620.600 | | 2004-10-18 | 00:00:00 | 36,18 | 36,95 | 35,85 | 36,95 | 1.822.600 | | 2004-10-19 | 00:00:00 | 37,30 | 38,10 | 37,26 | 37,84 | 2.397.800 | | 2004-10-20 | 00:00:00 | 38,14 | 38,14 | 37,00 | 37,55 | 1.532.200 | | 2004-10-21 | 00:00:00 | 37,75 | 38,44 | 37,59 | 38,37 | 1.305.600 | | 2004-10-22 | 00:00:00 | 38,57 | 38,85 | 37,64 | 37,92 | 1.307.000 | | 2004-10-25 | 00:00:00 | 38,12 | 38,35 | 37,07 | 38,31 | 1.438.400 | | 2004-10-26 | 00:00:00 | 38,60 | 39,10 | 38,22 | 38,85 | 1.541.600 | | 2004-10-27 | 00:00:00 | 39,26 | 40,22 | 38,77 | 40,01 | 1.642.800 | | 2004-10-28 | 00:00:00 | 40,41 | 41,47 | 40,10 | 41,10 | 2.963.000 | | 2004-10-29 | 00:00:00 | 41,36 | 41,36 | 40,75 | 41,00 | 1.524.000 | | 2004-11-01 | 00:00:00 | 41,24 | 41,74 | 40,60 | 41,65 | 1.590.600 | | 2004-11-02 | 00:00:00 | 41,81 | 41,82 | 40,60 | 41,37 | 1.329.400 | | 2004-11-03 | 00:00:00 | 42,28 | 42,73 | 40,90 | 41,33 | 2.107.000 | | 2004-11-04 | 00:00:00 | 41,89 | 43,63 | 40,75 | 43,54 | 2.570.200 | | 2004-11-05 | 00:00:00 | 43,95 | 44,25 | 43,00 | 43,65 | 2.626.800 | | 2004-11-08 | 00:00:00 | 43,95 | 45,10 | 43,71 | 44,81 | 2.595.200 | | 2004-11-09 | 00:00:00 | 44,70 | 45,24 | 44,02 | 44,34 | 2.003.200 | | 2004-11-10 | 00:00:00 | 44,40 | 45,34 | 44,06 | 45,21 | 2.641.600 | | 2004-11-11 | 00:00:00 | 44,57 | 45,06 | 42,78 | 44,50 | 6.890.800 | | 2004-11-12 | 00:00:00 | 44,77 | 47,19 | 44,53 | 47,09 | 4.148.800 | | 2004-11-15 | 00:00:00 | 47,09 | 48,47 | 46,56 | 47,03 | 5.058.000 | | 2004-11-16 | 00:00:00 | 46,20 | 46,31 | 45,24 | 45,77 | 3.729.800 | | 2004-11-17 | 00:00:00 | 46,24 | 46,48 | 43,62 | 44,02 | 4.681.600 | | 2004-11-18 | 00:00:00 | 43,74 | 46,05 | 43,26 | 45,66 | 4.178.600 | | 2004-11-19 | 00:00:00 | 44,80 | 45,09 | 42,90 | 43,45 | 4.861.600 | | 2004-11-22 | 00:00:00 | 43,79 | 43,83 | 42,19 | 43,13 | 3.128.000 | | 2004-11-23 | 00:00:00 | 42,94 | 44,80 | 42,35 | 44,32 | 3.664.200 | | 2004-11-24 | 00:00:00 | 44,59 | 45,43 | 44,17 | 44,58 | 1.563.600 | | 2004-11-26 | 00:00:00 | 44,80 | 44,91 | 44,38 | 44,61 | 465.600 | | 2004-11-29 | 00:00:00 | 44,90 | 44,90 | 43,25 | 43,50 | 2.195.200 | | 2004-11-30 | 00:00:00 | 43,32 | 43,50 | 41,60 | 42,50 | 3.936.000 | | 2004-12-01 | 00:00:00 | 43,37 | 44,19 | 42,83 | 43,87 | 2.685.000 | | 2004-12-02 | 00:00:00 | 43,19 | 43,95 | 42,14 | 42,48 | 3.692.600 | | 2004-12-03 | 00:00:00 | 42,02 | 42,49 | 41,25 | 41,90 | 4.457.800 | | 2004-12-06 | 00:00:00 | 41,45 | 42,30 | 41,26 | 42,04 | 3.187.600 | | 2004-12-07 | 00:00:00 | 42,50 | 43,06 | 41,81 | 42,39 | 2.598.200 | | 2004-12-08 | 00:00:00 | 42,59 | 43,20 | 42,00 | 42,84 | 4.284.400 | | 2004-12-09 | 00:00:00 | 42,78 | 43,40 | 42,10 | 43,22 | 3.275.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
