Uber Technologies Inc (UBER)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 14/03/2025 |
2.304.276 |
2,93%
|
70,55
|
70,48
|
71,78
|
71,55
|
| 13/03/2025 |
3.306.749 |
-2,37%
|
71,68
|
69,37
|
71,93
|
69,51
|
| 12/03/2025 |
3.287.366 |
0,78%
|
72,01
|
69,555
|
72,17
|
71,20
|
| 11/03/2025 |
5.225.485 |
-3,30%
|
71,46
|
69,58
|
74,20
|
70,65
|
| 10/03/2025 |
4.032.515 |
-4,21%
|
74,94
|
71,97
|
75,45
|
73,06
|
| 07/03/2025 |
3.544.640 |
1,75%
|
73,99
|
73,91
|
76,69
|
76,27
|
| 06/03/2025 |
2.882.359 |
-1,99%
|
75,37
|
74,74
|
77,20
|
74,96
|
| 05/03/2025 |
2.087.635 |
1,62%
|
75,75
|
74,95
|
76,93
|
76,48
|
| 04/03/2025 |
4.358.192 |
1,10%
|
72,97
|
71,60
|
76,67
|
75,26
|
| 03/03/2025 |
3.430.080 |
-2,07%
|
77,06
|
73,69
|
77,73
|
74,44
|
| 28/02/2025 |
4.707.060 |
2,43%
|
74,28
|
73,59
|
76,10
|
76,01
|
| 27/02/2025 |
3.670.011 |
-2,19%
|
75,95
|
73,71
|
77,69
|
74,21
|
| 26/02/2025 |
2.075.977 |
1,23%
|
75,62
|
75,33
|
76,48
|
75,87
|
| 25/02/2025 |
3.373.654 |
-1,92%
|
76,28
|
73,54
|
76,28
|
74,95
|
| 24/02/2025 |
4.577.076 |
-3,13%
|
78,75
|
74,87
|
78,82
|
76,42
|
| 21/02/2025 |
4.003.115 |
-2,92%
|
81,26
|
78,37
|
82,10
|
78,89
|
| 20/02/2025 |
3.228.717 |
0,12%
|
81,38
|
80,10
|
81,84
|
81,26
|
| 19/02/2025 |
2.756.280 |
-0,40%
|
80,72
|
79,30
|
81,45
|
81,16
|
| 18/02/2025 |
4.559.551 |
2,61%
|
80,13
|
79,82
|
81,51
|
81,49
|
| 17/02/2025 |
3.256.323 |
0,00%
|
80,27
|
78,87
|
80,35
|
79,42
|
| 14/02/2025 |
3.256.323 |
-1,08%
|
80,27
|
78,87
|
80,35
|
79,42
|
| 13/02/2025 |
4.649.762 |
1,18%
|
79,12
|
78,54
|
80,525
|
80,29
|
| 12/02/2025 |
5.321.907 |
3,12%
|
74,97
|
74,16
|
80,095
|
79,35
|
| 11/02/2025 |
4.527.495 |
-2,14%
|
78,94
|
76,61
|
79,20
|
76,95
|
| 10/02/2025 |
6.583.315 |
5,40%
|
77,11
|
76,80
|
78,99
|
78,63
|
| 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
|
