(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 10,45 | 10,68 | 10,45 | 10,65 | 608.000 | | 2001-04-11 | 00:00:00 | 10,64 | 10,72 | 10,64 | 10,71 | 51.200 | | 2001-04-12 | 00:00:00 | 10,66 | 11,38 | 10,66 | 11,35 | 173.600 | | 2001-04-16 | 00:00:00 | 11,35 | 11,35 | 10,76 | 11,05 | 252.800 | | 2001-04-17 | 00:00:00 | 11,05 | 11,16 | 11,01 | 11,10 | 191.200 | | 2001-04-18 | 00:00:00 | 11,10 | 11,34 | 10,92 | 11,28 | 248.000 | | 2001-04-19 | 00:00:00 | 11,28 | 11,78 | 11,01 | 11,43 | 287.200 | | 2001-04-20 | 00:00:00 | 11,43 | 11,43 | 11,31 | 11,40 | 226.400 | | 2001-04-23 | 00:00:00 | 11,40 | 11,48 | 11,31 | 11,43 | 654.400 | | 2001-04-24 | 00:00:00 | 11,43 | 11,74 | 11,36 | 11,54 | 140.800 | | 2001-04-25 | 00:00:00 | 11,54 | 12,15 | 11,54 | 11,96 | 216.800 | | 2001-04-26 | 00:00:00 | 11,96 | 12,10 | 11,96 | 12,08 | 823.200 | | 2001-04-27 | 00:00:00 | 12,11 | 13,78 | 12,08 | 13,60 | 3.280.800 | | 2001-04-30 | 00:00:00 | 13,60 | 13,62 | 12,95 | 13,02 | 416.000 | | 2001-05-01 | 00:00:00 | 13,03 | 13,33 | 13,02 | 13,25 | 170.400 | | 2001-05-02 | 00:00:00 | 13,10 | 13,24 | 13,00 | 13,10 | 1.325.600 | | 2001-05-03 | 00:00:00 | 12,85 | 13,10 | 12,70 | 13,10 | 60.800 | | 2001-05-04 | 00:00:00 | 12,60 | 13,50 | 12,60 | 13,50 | 286.400 | | 2001-05-07 | 00:00:00 | 13,50 | 13,50 | 13,15 | 13,20 | 211.200 | | 2001-05-08 | 00:00:00 | 13,10 | 13,25 | 13,03 | 13,20 | 220.000 | | 2001-05-09 | 00:00:00 | 13,35 | 13,35 | 13,13 | 13,20 | 851.200 | | 2001-05-10 | 00:00:00 | 12,30 | 12,95 | 12,30 | 12,59 | 526.400 | | 2001-05-11 | 00:00:00 | 12,35 | 12,60 | 11,92 | 12,06 | 787.200 | | 2001-05-14 | 00:00:00 | 11,93 | 12,50 | 11,85 | 12,45 | 133.600 | | 2001-05-15 | 00:00:00 | 12,54 | 13,60 | 12,44 | 13,60 | 651.200 | | 2001-05-16 | 00:00:00 | 13,50 | 14,47 | 13,32 | 14,35 | 1.826.400 | | 2001-05-17 | 00:00:00 | 13,88 | 14,90 | 13,75 | 14,60 | 795.200 | | 2001-05-18 | 00:00:00 | 14,41 | 15,15 | 14,41 | 15,00 | 1.428.000 | | 2001-05-21 | 00:00:00 | 14,99 | 15,05 | 14,80 | 14,99 | 548.800 | | 2001-05-22 | 00:00:00 | 14,93 | 15,03 | 14,85 | 14,96 | 1.588.000 | | 2001-05-23 | 00:00:00 | 15,03 | 15,03 | 14,95 | 15,03 | 73.600 | | 2001-05-24 | 00:00:00 | 14,95 | 15,22 | 14,94 | 15,22 | 149.600 | | 2001-05-25 | 00:00:00 | 15,28 | 16,20 | 15,25 | 16,00 | 540.000 | | 2001-05-29 | 00:00:00 | 16,01 | 16,06 | 15,86 | 16,06 | 312.800 | | 2001-05-30 | 00:00:00 | 15,99 | 16,06 | 15,74 | 15,97 | 176.800 | | 2001-05-31 | 00:00:00 | 15,95 | 16,20 | 15,65 | 15,84 | 316.000 | | 2001-06-01 | 00:00:00 | 15,94 | 16,05 | 15,75 | 15,75 | 232.000 | | 2001-06-04 | 00:00:00 | 15,90 | 15,90 | 15,25 | 15,30 | 139.200 | | 2001-06-05 | 00:00:00 | 15,24 | 15,30 | 14,85 | 14,94 | 100.000 | | 2001-06-06 | 00:00:00 | 14,85 | 15,00 | 12,58 | 12,58 | 411.200 | | 2001-06-07 | 00:00:00 | 12,70 | 13,36 | 12,50 | 13,26 | 256.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
