Uber Technologies Inc (UBER)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
