Uber Technologies Inc (UBER)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/08/2025 |
4.662.549 |
-0,19%
|
90,51
|
86,30
|
90,60
|
89,22
|
| 05/08/2025 |
4.292.119 |
1,09%
|
89,37
|
89,17
|
90,95
|
89,39
|
| 04/08/2025 |
3.196.634 |
1,75%
|
87,70
|
87,43
|
88,59
|
88,43
|
| 01/08/2025 |
3.113.355 |
-0,96%
|
86,48
|
85,42
|
87,055
|
86,91
|
| 31/07/2025 |
4.090.144 |
0,13%
|
87,35
|
86,66
|
88,84
|
87,75
|
| 30/07/2025 |
3.429.333 |
0,61%
|
87,76
|
86,48
|
87,76
|
87,64
|
| 29/07/2025 |
4.148.393 |
-3,85%
|
89,11
|
86,36
|
89,15
|
87,11
|
| 28/07/2025 |
1.964.902 |
-0,76%
|
91,38
|
90,25
|
92,33
|
90,60
|
| 25/07/2025 |
2.314.646 |
0,46%
|
90,49
|
89,50
|
91,37
|
91,29
|
| 24/07/2025 |
3.464.616 |
1,03%
|
91,05
|
90,87
|
93,60
|
90,87
|
| 23/07/2025 |
2.773.273 |
-2,02%
|
92,51
|
89,88
|
92,57
|
89,94
|
| 22/07/2025 |
1.793.927 |
0,69%
|
91,50
|
89,90
|
92,25
|
91,79
|
| 21/07/2025 |
1.994.502 |
0,63%
|
90,95
|
90,54
|
91,93
|
91,16
|
| 18/07/2025 |
3.078.844 |
0,10%
|
90,72
|
89,415
|
91,155
|
90,59
|
| 17/07/2025 |
2.431.953 |
-0,28%
|
91,18
|
89,93
|
91,40
|
90,50
|
| 16/07/2025 |
3.309.665 |
-1,58%
|
92,65
|
89,82
|
92,75
|
90,75
|
| 15/07/2025 |
2.895.577 |
-1,79%
|
95,00
|
91,87
|
95,11
|
92,21
|
| 14/07/2025 |
2.259.476 |
-1,57%
|
95,19
|
93,58
|
95,46
|
93,89
|
| 11/07/2025 |
2.382.120 |
-1,05%
|
96,49
|
95,275
|
96,81
|
95,39
|
| 10/07/2025 |
2.942.436 |
-0,25%
|
95,98
|
95,12
|
97,43
|
96,40
|
| 09/07/2025 |
2.541.493 |
-0,86%
|
97,50
|
96,105
|
97,71
|
96,64
|
| 08/07/2025 |
3.523.699 |
0,83%
|
97,00
|
95,12
|
97,60
|
97,48
|
| 07/07/2025 |
4.033.841 |
3,26%
|
93,89
|
93,89
|
97,10
|
96,68
|
| 04/07/2025 |
4.838.382 |
-0,03%
|
92,61
|
92,61
|
94,54
|
93,63
|
| 03/07/2025 |
1.446.586 |
1,72%
|
92,63
|
92,63
|
94,11
|
93,63
|
| 02/07/2025 |
1.997.477 |
-0,09%
|
92,15
|
91,57
|
94,08
|
92,05
|
| 01/07/2025 |
2.674.470 |
-1,25%
|
93,00
|
90,35
|
93,23
|
92,13
|
| 30/06/2025 |
3.645.367 |
1,93%
|
91,55
|
91,53
|
93,385
|
93,30
|
| 27/06/2025 |
4.731.182 |
-1,71%
|
91,85
|
89,99
|
92,51
|
91,53
|
| 26/06/2025 |
3.482.007 |
2,44%
|
91,24
|
90,895
|
94,38
|
93,12
|
| 25/06/2025 |
2.835.198 |
-0,82%
|
91,65
|
90,60
|
92,88
|
90,90
|
| 24/06/2025 |
5.586.480 |
7,52%
|
88,00
|
87,95
|
92,48
|
91,65
|
| 23/06/2025 |
3.787.530 |
1,74%
|
83,49
|
82,48
|
85,245
|
85,24
|
| 20/06/2025 |
11.354.334 |
0,41%
|
84,49
|
83,65
|
85,355
|
83,78
|
| 18/06/2025 |
3.558.876 |
-1,56%
|
85,17
|
82,35
|
86,48
|
83,44
|
| 17/06/2025 |
2.450.465 |
-0,42%
|
84,38
|
84,25
|
85,46
|
84,76
|
| 16/06/2025 |
2.879.702 |
1,42%
|
85,00
|
84,93
|
86,00
|
85,12
|
| 13/06/2025 |
3.561.025 |
-1,97%
|
84,76
|
83,375
|
85,56
|
83,93
|
| 12/06/2025 |
2.923.821 |
-1,11%
|
86,11
|
84,87
|
86,77
|
85,62
|
| 11/06/2025 |
3.140.989 |
0,22%
|
87,60
|
85,95
|
87,60
|
86,58
|
| 10/06/2025 |
4.540.256 |
-0,84%
|
88,12
|
85,60
|
88,35
|
86,39
|
| 09/06/2025 |
3.414.478 |
1,78%
|
86,32
|
86,20
|
87,85
|
87,12
|
| 06/06/2025 |
4.752.650 |
1,10%
|
85,40
|
85,03
|
86,68
|
85,60
|
| 05/06/2025 |
5.275.684 |
1,46%
|
83,43
|
83,10
|
85,75
|
84,67
|
| 04/06/2025 |
3.371.088 |
1,11%
|
83,19
|
83,00
|
84,68
|
83,45
|
| 03/06/2025 |
3.482.443 |
-1,33%
|
83,04
|
81,88
|
83,585
|
82,53
|
| 02/06/2025 |
3.507.335 |
-0,62%
|
84,32
|
82,64
|
84,55
|
83,64
|
| 30/05/2025 |
10.414.813 |
-0,17%
|
84,33
|
82,54
|
84,46
|
84,16
|
| 29/05/2025 |
5.573.969 |
-4,49%
|
87,86
|
82,96
|
87,86
|
84,30
|
| 28/05/2025 |
2.931.963 |
-0,83%
|
89,29
|
88,18
|
89,86
|
88,26
|
| 27/05/2025 |
3.294.192 |
1,42%
|
88,40
|
87,90
|
89,71
|
89,00
|
| 23/05/2025 |
3.061.129 |
-0,28%
|
87,33
|
86,70
|
88,48
|
87,75
|
| 22/05/2025 |
3.156.635 |
-0,76%
|
88,50
|
87,885
|
89,19
|
88,00
|
| 21/05/2025 |
4.164.591 |
-3,48%
|
90,70
|
88,055
|
91,00
|
88,67
|
| 20/05/2025 |
3.388.224 |
-0,64%
|
93,43
|
90,62
|
93,60
|
91,87
|
| 19/05/2025 |
3.946.904 |
0,73%
|
91,14
|
90,56
|
92,535
|
92,46
|
| 16/05/2025 |
3.887.257 |
1,81%
|
90,55
|
89,74
|
92,89
|
91,79
|
| 15/05/2025 |
3.639.657 |
-0,28%
|
90,19
|
89,25
|
91,10
|
90,16
|
| 14/05/2025 |
5.205.411 |
-1,43%
|
91,09
|
89,68
|
91,64
|
90,41
|
| 13/05/2025 |
5.368.354 |
4,11%
|
87,59
|
86,93
|
92,16
|
91,72
|
| 12/05/2025 |
5.471.120 |
6,39%
|
84,40
|
82,25
|
88,30
|
88,10
|
| 09/05/2025 |
3.441.990 |
0,62%
|
82,90
|
82,325
|
84,11
|
82,81
|
| 08/05/2025 |
4.528.030 |
-1,61%
|
84,00
|
82,00
|
84,00
|
82,30
|
| 07/05/2025 |
6.430.744 |
-2,54%
|
83,40
|
80,14
|
85,16
|
83,65
|
| 06/05/2025 |
5.001.354 |
0,47%
|
83,50
|
83,50
|
86,53
|
85,83
|
| 05/05/2025 |
4.129.422 |
1,36%
|
83,30
|
83,10
|
86,57
|
85,43
|
| 02/05/2025 |
3.835.742 |
4,19%
|
82,27
|
81,80
|
84,92
|
84,28
|
| 01/05/2025 |
2.830.933 |
-0,15%
|
81,00
|
80,69
|
81,92
|
80,89
|
| 30/04/2025 |
4.861.677 |
2,00%
|
77,77
|
77,345
|
81,21
|
81,01
|
| 29/04/2025 |
2.020.830 |
1,39%
|
78,33
|
78,14
|
79,73
|
79,42
|
| 28/04/2025 |
2.202.047 |
0,75%
|
78,00
|
77,06
|
78,76
|
78,33
|
| 25/04/2025 |
3.306.409 |
-0,45%
|
78,52
|
77,49
|
80,54
|
77,75
|
| 24/04/2025 |
3.757.086 |
5,87%
|
73,86
|
73,86
|
78,375
|
78,10
|
| 23/04/2025 |
3.922.135 |
-0,90%
|
77,14
|
73,25
|
77,58
|
73,77
|
| 22/04/2025 |
2.703.840 |
2,08%
|
73,85
|
73,37
|
75,56
|
74,44
|
| 21/04/2025 |
3.081.774 |
-3,08%
|
74,43
|
71,285
|
75,44
|
72,92
|
| 17/04/2025 |
4.689.113 |
2,98%
|
74,50
|
73,76
|
75,90
|
75,24
|
| 16/04/2025 |
2.710.659 |
-1,30%
|
73,49
|
72,07
|
74,78
|
73,06
|
| 15/04/2025 |
3.086.014 |
1,26%
|
73,20
|
73,19
|
74,72
|
74,02
|
| 14/04/2025 |
2.964.599 |
1,13%
|
73,52
|
72,25
|
73,65
|
73,10
|
| 11/04/2025 |
2.954.880 |
1,89%
|
70,46
|
69,34
|
72,39
|
72,28
|
| 10/04/2025 |
4.265.924 |
-2,39%
|
71,75
|
68,385
|
72,85
|
70,94
|
| 09/04/2025 |
5.820.280 |
11,70%
|
65,00
|
65,00
|
73,38
|
72,68
|
| 08/04/2025 |
3.877.382 |
-0,87%
|
69,31
|
63,50
|
70,06
|
65,07
|
| 07/04/2025 |
5.998.586 |
1,58%
|
62,65
|
60,63
|
67,55
|
65,64
|
| 04/04/2025 |
6.153.703 |
-7,49%
|
66,50
|
63,94
|
67,55
|
64,62
|
| 03/04/2025 |
3.733.531 |
-6,24%
|
71,73
|
69,77
|
72,38
|
69,85
|
| 02/04/2025 |
2.723.432 |
2,07%
|
72,04
|
72,04
|
75,405
|
74,50
|
| 01/04/2025 |
3.290.409 |
0,18%
|
72,50
|
70,85
|
73,06
|
72,99
|
| 31/03/2025 |
3.901.904 |
0,15%
|
71,50
|
70,50
|
73,30
|
72,86
|
| 28/03/2025 |
2.202.532 |
-2,82%
|
74,50
|
72,40
|
74,91
|
72,75
|
| 27/03/2025 |
2.171.283 |
0,92%
|
74,00
|
73,57
|
75,60
|
74,86
|
| 26/03/2025 |
2.423.353 |
-1,89%
|
75,50
|
73,225
|
75,62
|
74,18
|
| 25/03/2025 |
2.904.068 |
-1,18%
|
76,60
|
75,06
|
76,60
|
75,61
|
| 24/03/2025 |
3.793.655 |
0,88%
|
76,97
|
75,44
|
77,57
|
76,51
|
| 21/03/2025 |
12.360.710 |
2,00%
|
73,72
|
72,77
|
76,00
|
75,84
|
| 20/03/2025 |
4.311.928 |
1,82%
|
72,56
|
72,50
|
75,535
|
74,35
|
| 19/03/2025 |
3.492.830 |
2,05%
|
71,92
|
70,73
|
73,78
|
73,02
|
| 18/03/2025 |
2.476.574 |
-1,62%
|
72,15
|
70,50
|
72,65
|
71,55
|
| 17/03/2025 |
3.659.108 |
1,65%
|
72,00
|
71,78
|
73,79
|
72,73
|
