(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 | | 2004-12-09 | 00:00:00 | 42,78 | 43,40 | 42,10 | 43,22 | 3.275.400 | | 2004-12-10 | 00:00:00 | 43,65 | 43,65 | 42,54 | 42,88 | 1.478.400 | | 2004-12-13 | 00:00:00 | 43,75 | 44,15 | 42,35 | 43,06 | 2.491.200 | | 2004-12-14 | 00:00:00 | 43,55 | 44,15 | 42,88 | 44,14 | 3.221.400 | | 2004-12-15 | 00:00:00 | 44,53 | 44,75 | 43,85 | 44,10 | 1.659.400 | | 2004-12-16 | 00:00:00 | 43,69 | 44,10 | 43,28 | 43,33 | 1.309.400 | | 2004-12-17 | 00:00:00 | 43,25 | 43,73 | 42,76 | 43,28 | 2.142.800 | | 2004-12-20 | 00:00:00 | 43,29 | 43,72 | 41,80 | 42,00 | 2.652.200 | | 2004-12-21 | 00:00:00 | 42,20 | 42,93 | 41,80 | 42,90 | 1.931.200 | | 2004-12-22 | 00:00:00 | 42,97 | 43,94 | 42,57 | 43,64 | 1.619.400 | | 2004-12-23 | 00:00:00 | 43,94 | 44,38 | 43,06 | 43,46 | 1.427.000 | | 2004-12-27 | 00:00:00 | 43,98 | 44,40 | 43,49 | 43,63 | 928.400 | | 2004-12-28 | 00:00:00 | 44,47 | 44,99 | 43,94 | 44,98 | 1.661.800 | | 2004-12-29 | 00:00:00 | 44,90 | 45,33 | 44,70 | 44,84 | 1.340.800 | | 2004-12-30 | 00:00:00 | 45,00 | 45,30 | 44,70 | 45,18 | 1.105.400 | | 2004-12-31 | 00:00:00 | 45,30 | 45,30 | 44,40 | 44,40 | 1.352.000 | | 2005-01-03 | 00:00:00 | 45,16 | 45,70 | 43,75 | 43,85 | 2.610.200 | | 2005-01-04 | 00:00:00 | 44,77 | 44,77 | 43,02 | 43,31 | 2.321.000 | | 2005-01-05 | 00:00:00 | 43,09 | 43,76 | 42,28 | 42,78 | 3.021.400 | | 2005-01-06 | 00:00:00 | 41,65 | 42,23 | 38,49 | 41,61 | 10.009.600 | | 2005-01-07 | 00:00:00 | 41,88 | 42,08 | 40,30 | 41,02 | 2.837.200 | | 2005-01-10 | 00:00:00 | 40,48 | 41,20 | 40,25 | 40,80 | 2.118.600 | | 2005-01-11 | 00:00:00 | 39,78 | 40,94 | 39,57 | 40,32 | 2.165.400 | | 2005-01-12 | 00:00:00 | 40,43 | 40,85 | 39,78 | 40,18 | 1.832.000 | | 2005-01-13 | 00:00:00 | 40,24 | 40,48 | 39,75 | 40,02 | 1.741.600 | | 2005-01-14 | 00:00:00 | 40,40 | 41,91 | 40,23 | 41,80 | 3.132.400 | | 2005-01-18 | 00:00:00 | 41,85 | 41,90 | 40,42 | 41,51 | 2.980.000 | | 2005-01-19 | 00:00:00 | 42,01 | 42,11 | 41,27 | 41,45 | 1.626.400 | | 2005-01-20 | 00:00:00 | 41,69 | 41,75 | 40,27 | 40,40 | 2.490.800 | | 2005-01-21 | 00:00:00 | 40,40 | 40,75 | 39,31 | 39,37 | 3.426.200 | | 2005-01-24 | 00:00:00 | 39,50 | 39,65 | 37,86 | 38,65 | 5.026.800 | | 2005-01-25 | 00:00:00 | 38,91 | 40,21 | 38,65 | 39,87 | 2.494.600 | | 2005-01-26 | 00:00:00 | 40,29 | 40,45 | 39,53 | 39,93 | 1.330.400 | | 2005-01-27 | 00:00:00 | 40,18 | 41,14 | 39,69 | 40,74 | 1.881.600 | | 2005-01-28 | 00:00:00 | 41,00 | 41,00 | 39,80 | 40,19 | 1.922.000 | | 2005-01-31 | 00:00:00 | 40,80 | 42,09 | 40,62 | 42,07 | 2.004.200 | | 2005-02-01 | 00:00:00 | 42,25 | 42,39 | 41,10 | 41,39 | 1.805.400 | | 2005-02-02 | 00:00:00 | 41,66 | 41,66 | 40,81 | 41,42 | 1.506.600 | | 2005-02-03 | 00:00:00 | 40,90 | 42,84 | 40,64 | 41,90 | 2.468.000 | | 2005-02-04 | 00:00:00 | 42,09 | 43,57 | 41,70 | 43,34 | 2.294.800 | | 2005-02-07 | 00:00:00 | 43,73 | 44,87 | 43,12 | 44,58 | 2.661.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
