Uber Technologies Inc (UBER)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
07/02/2025 9.398.868 6,59% 70,35 70,16 76,76 74,60
06/02/2025 7.514.242 8,55% 65,68 65,56 70,05 69,99
05/02/2025 9.678.957 -7,56% 66,50 63,51 66,75 64,48
04/02/2025 5.395.602 3,66% 67,85 67,85 70,185 69,75
03/02/2025 4.502.313 0,66% 65,32 65,20 68,85 67,29
31/01/2025 3.375.967 0,39% 67,19 66,34 67,86 66,85
30/01/2025 5.441.055 -0,24% 63,59 63,59 67,21 66,59
29/01/2025 4.064.181 -1,94% 67,80 65,82 68,03 66,75
28/01/2025 4.400.693 -1,02% 68,33 67,17 69,675 68,07
27/01/2025 3.860.828 0,31% 67,64 67,45 69,40 68,77
24/01/2025 3.384.122 0,38% 68,69 68,41 69,31 68,56
23/01/2025 2.856.332 0,71% 67,75 67,245 68,37 68,30
22/01/2025 3.250.710 0,12% 68,11 67,60 68,41 67,82
21/01/2025 3.918.137 0,59% 68,00 66,86 68,17 67,74
20/01/2025 6.910.325 0,00% 68,84 67,24 68,90 67,34
17/01/2025 6.910.325 -1,81% 68,84 67,24 68,90 67,34
16/01/2025 6.009.570 2,33% 67,75 67,67 69,57 68,58
15/01/2025 5.086.477 3,36% 66,06 66,05 67,24 67,02
14/01/2025 5.399.170 -1,31% 66,16 64,63 66,79 64,84
13/01/2025 4.118.042 -0,41% 65,02 65,02 67,18 65,70
10/01/2025 5.958.108 1,63% 63,96 63,96 66,60 65,97
09/01/2025 13.705.565 -0,03% 66,40 64,12 66,68 64,91
08/01/2025 4.690.107 -1,87% 66,40 64,12 66,58 64,91
07/01/2025 6.496.355 -0,24% 68,22 65,96 68,83 66,15
06/01/2025 5.332.462 2,66% 66,70 66,04 67,35 66,31
03/01/2025 4.661.321 2,25% 63,44 63,44 65,21 64,59
02/01/2025 4.534.957 4,72% 62,00 61,35 63,38 63,17
31/12/2024 2.761.458 -0,74% 61,00 60,175 61,10 60,32
30/12/2024 2.797.441 -0,59% 60,51 60,12 61,34 60,77
27/12/2024 2.341.928 -0,70% 61,13 60,03 61,25 61,13
26/12/2024 1.765.790 -0,24% 61,60 61,16 61,97 61,56
24/12/2024 1.411.249 -0,26% 61,84 60,88 61,84 61,71
23/12/2024 2.793.396 1,88% 60,88 60,80 62,21 61,87
20/12/2024 9.653.968 0,86% 60,17 59,80 61,39 60,73
19/12/2024 5.071.734 -1,67% 61,73 59,99 62,30 60,21
18/12/2024 9.502.892 0,33% 61,50 60,86 63,94 61,23
17/12/2024 6.266.065 1,29% 59,33 59,33 61,04 61,03
16/12/2024 6.852.701 0,53% 60,31 60,125 61,295 60,25
13/12/2024 6.773.336 -2,41% 61,72 59,74 62,20 59,93
12/12/2024 6.503.194 0,38% 63,24 61,31 63,53 61,41
11/12/2024 8.692.653 -5,82% 64,50 60,26 64,56 61,18
10/12/2024 4.394.968 -1,19% 65,67 64,64 65,76 64,96
09/12/2024 5.685.283 -0,53% 65,50 65,09 66,17 65,74
06/12/2024 5.151.507 1,32% 66,32 65,205 67,08 66,09
05/12/2024 9.795.087 -9,60% 71,85 64,28 72,00 65,23
04/12/2024 3.119.526 1,25% 71,25 70,68 72,40 72,16
03/12/2024 3.751.921 -2,46% 73,06 71,25 73,25 71,27
02/12/2024 2.361.373 1,54% 71,85 71,48 73,43 73,07
29/11/2024 1.662.892 0,47% 71,62 71,52 72,435 71,96
27/11/2024 2.816.326 0,08% 72,06 71,01 72,68 71,62
26/11/2024 3.063.387 -2,53% 73,49 71,34 73,49 71,56
25/11/2024 4.565.579 2,67% 72,60 71,83 73,54 73,42
22/11/2024 3.384.736 2,69% 70,00 69,40 71,54 71,51
21/11/2024 4.334.541 0,06% 70,25 68,815 70,87 69,64
20/11/2024 3.790.694 0,68% 69,29 68,96 70,30 69,60
19/11/2024 3.615.903 -0,29% 68,51 68,21 69,59 69,13
18/11/2024 6.536.325 -5,35% 71,43 67,80 71,67 69,33
15/11/2024 4.989.683 2,53% 72,10 71,76 73,63 73,25
14/11/2024 2.752.897 0,39% 71,16 70,78 72,74 71,44
13/11/2024 3.251.209 -0,29% 71,53 70,55 72,00 71,16
12/11/2024 4.786.760 -0,39% 71,84 71,21 72,66 71,37
11/11/2024 3.398.410 -0,54% 72,50 71,345 73,00 71,65
08/11/2024 4.278.504 -1,49% 73,25 71,57 73,55 72,04
07/11/2024 4.396.351 -1,65% 76,05 72,74 76,31 73,13
06/11/2024 3.840.243 0,28% 73,40 70,77 74,62 74,36
05/11/2024 2.808.264 1,23% 73,55 73,25 74,34 74,15
04/11/2024 3.344.136 0,00% 72,75 72,68 74,21 73,25
01/11/2024 5.586.060 1,67% 73,95 72,25 74,11 73,25
31/10/2024 10.051.188 -9,29% 74,50 69,87 74,99 72,05
30/10/2024 3.761.422 0,28% 79,02 78,84 80,07 79,43
29/10/2024 3.053.583 1,96% 77,85 77,77 79,99 79,21
28/10/2024 2.129.192 0,09% 78,18 77,485 78,36 77,69
25/10/2024 2.808.151 -0,97% 78,00 76,965 78,82 77,62
24/10/2024 2.980.013 -1,82% 78,09 77,14 78,60 78,38
23/10/2024 2.170.876 -0,72% 79,98 79,36 80,31 79,83
22/10/2024 1.934.208 -0,06% 80,47 79,99 81,24 80,41
21/10/2024 2.351.836 1,64% 79,94 79,56 80,57 80,46
18/10/2024 3.440.830 -0,93% 80,53 78,81 80,55 79,16
17/10/2024 5.096.442 -2,44% 80,00 79,41 80,87 79,90
16/10/2024 2.709.342 -1,56% 82,93 81,62 83,465 81,90
15/10/2024 2.809.811 -2,05% 84,77 82,65 84,77 83,20
14/10/2024 2.818.627 -1,62% 85,77 84,18 86,18 84,94
11/10/2024 8.840.703 10,81% 81,98 81,88 86,995 86,34
10/10/2024 2.887.604 0,06% 77,53 76,94 78,24 77,92
09/10/2024 2.610.752 2,23% 76,00 76,00 77,95 77,87
08/10/2024 3.240.813 2,12% 75,25 75,09 77,01 76,17
07/10/2024 4.005.736 0,42% 74,28 73,73 75,72 74,59
04/10/2024 2.565.742 1,84% 74,06 73,23 74,31 74,28
03/10/2024 2.348.074 0,10% 72,75 71,90 73,19 72,94
02/10/2024 2.799.255 -1,85% 74,01 72,79 74,30 72,87
01/10/2024 2.292.625 -1,22% 75,65 73,84 75,75 74,24
30/09/2024 3.745.035 -0,78% 75,32 74,26 75,70 75,16
27/09/2024 1.966.849 -1,23% 77,03 75,70 77,06 75,75
26/09/2024 2.796.714 -0,58% 78,26 75,15 78,30 76,69
25/09/2024 2.752.882 -0,39% 77,51 77,08 78,27 77,14
24/09/2024 2.754.636 3,65% 76,06 76,00 77,51 77,44
23/09/2024 1.723.040 1,04% 75,00 73,80 75,25 74,71
20/09/2024 7.871.742 -1,78% 74,82 73,47 75,05 73,94
19/09/2024 3.363.113 2,42% 75,00 74,57 76,46 75,28
18/09/2024 2.230.584 0,99% 72,77 72,20 74,74 73,50
Ajuda

Pesquisa de títulos

Fale Connosco