Uber Technologies Inc (UBER)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 17/09/2024 |
2.906.652 |
1,76%
|
71,97
|
71,31
|
73,72
|
72,78
|
| 16/09/2024 |
2.613.737 |
-1,32%
|
72,36
|
71,055
|
72,50
|
71,52
|
| 13/09/2024 |
3.860.378 |
6,45%
|
72,00
|
70,94
|
72,75
|
72,48
|
| 12/09/2024 |
3.097.360 |
-2,88%
|
70,22
|
67,85
|
70,49
|
68,09
|
| 11/09/2024 |
2.607.725 |
1,62%
|
68,83
|
67,14
|
70,22
|
70,11
|
| 10/09/2024 |
3.487.875 |
-1,16%
|
70,00
|
67,67
|
70,45
|
68,99
|
| 09/09/2024 |
1.943.554 |
0,32%
|
71,02
|
69,64
|
71,18
|
69,80
|
| 06/09/2024 |
2.542.993 |
-2,34%
|
71,13
|
68,75
|
72,00
|
69,58
|
| 05/09/2024 |
1.989.501 |
-0,43%
|
71,02
|
70,92
|
72,60
|
71,25
|
| 04/09/2024 |
1.971.419 |
-0,46%
|
71,52
|
71,30
|
72,67
|
71,56
|
| 03/09/2024 |
3.761.270 |
-1,70%
|
72,57
|
71,22
|
73,60
|
71,89
|
| 30/08/2024 |
5.739.955 |
1,23%
|
72,85
|
72,06
|
73,41
|
73,13
|
| 29/08/2024 |
1.838.391 |
0,54%
|
72,50
|
72,14
|
73,26
|
72,24
|
| 28/08/2024 |
2.478.027 |
-0,98%
|
72,33
|
71,04
|
72,50
|
71,85
|
| 27/08/2024 |
1.525.606 |
-0,07%
|
72,43
|
71,83
|
73,08
|
72,56
|
| 26/08/2024 |
2.420.412 |
-2,27%
|
74,30
|
72,11
|
74,30
|
72,61
|
| 23/08/2024 |
2.584.400 |
1,35%
|
73,00
|
72,351
|
74,455
|
74,30
|
| 22/08/2024 |
2.180.840 |
-0,23%
|
73,68
|
72,68
|
74,10
|
73,31
|
| 21/08/2024 |
1.725.245 |
0,23%
|
73,72
|
73,07
|
74,27
|
73,48
|
| 20/08/2024 |
1.813.893 |
-1,17%
|
74,27
|
73,28
|
74,45
|
73,31
|
| 19/08/2024 |
2.645.146 |
2,97%
|
72,00
|
71,80
|
74,22
|
74,18
|
| 16/08/2024 |
3.065.764 |
-0,95%
|
72,50
|
71,76
|
73,35
|
72,04
|
| 15/08/2024 |
2.757.354 |
1,11%
|
72,50
|
72,33
|
73,41
|
72,73
|
| 14/08/2024 |
2.256.212 |
1,22%
|
71,60
|
70,61
|
72,00
|
71,93
|
| 13/08/2024 |
2.901.040 |
2,60%
|
69,73
|
69,40
|
71,18
|
71,06
|
| 12/08/2024 |
2.167.658 |
1,05%
|
68,61
|
68,03
|
69,31
|
69,26
|
| 09/08/2024 |
3.138.353 |
-0,68%
|
69,14
|
67,76
|
69,34
|
68,54
|
| 08/08/2024 |
4.127.615 |
5,29%
|
66,50
|
65,96
|
69,16
|
69,01
|
| 07/08/2024 |
5.963.896 |
1,03%
|
65,86
|
65,49
|
68,40
|
65,54
|
| 06/08/2024 |
7.196.472 |
10,93%
|
62,55
|
60,50
|
65,82
|
64,87
|
| 05/08/2024 |
5.673.812 |
-0,86%
|
55,53
|
54,99
|
58,64
|
58,48
|
| 02/08/2024 |
5.328.316 |
-3,33%
|
59,23
|
56,89
|
59,55
|
58,99
|
| 01/08/2024 |
3.669.269 |
-5,35%
|
64,86
|
60,77
|
65,00
|
61,02
|
| 31/07/2024 |
3.683.835 |
2,19%
|
64,00
|
63,66
|
65,17
|
64,47
|
| 30/07/2024 |
3.185.849 |
-1,05%
|
64,15
|
62,62
|
64,77
|
63,09
|
| 29/07/2024 |
2.948.385 |
-0,99%
|
64,90
|
63,72
|
65,25
|
63,76
|
| 26/07/2024 |
3.661.940 |
-2,04%
|
66,10
|
64,19
|
66,25
|
64,40
|
| 25/07/2024 |
3.796.851 |
-0,60%
|
66,00
|
64,40
|
69,32
|
65,74
|
| 24/07/2024 |
3.256.096 |
-2,04%
|
67,01
|
65,78
|
67,77
|
66,14
|
| 23/07/2024 |
1.855.727 |
-0,31%
|
67,99
|
67,28
|
69,10
|
67,52
|
| 22/07/2024 |
2.750.431 |
0,62%
|
67,53
|
67,09
|
68,78
|
67,73
|
| 19/07/2024 |
3.890.362 |
1,58%
|
66,56
|
66,11
|
67,44
|
67,31
|
| 18/07/2024 |
3.702.031 |
-3,44%
|
69,00
|
65,82
|
69,30
|
66,26
|
| 17/07/2024 |
4.925.091 |
-7,64%
|
73,36
|
68,56
|
73,38
|
68,62
|
| 16/07/2024 |
3.487.835 |
2,78%
|
73,11
|
73,11
|
75,40
|
74,30
|
| 15/07/2024 |
2.220.752 |
-0,19%
|
73,11
|
70,77
|
73,11
|
72,29
|
| 12/07/2024 |
2.764.323 |
-1,50%
|
72,60
|
72,11
|
73,80
|
72,43
|
| 11/07/2024 |
4.961.350 |
6,15%
|
69,51
|
68,86
|
73,64
|
73,53
|
| 10/07/2024 |
2.809.041 |
-2,87%
|
71,47
|
68,40
|
71,48
|
69,27
|
| 09/07/2024 |
2.079.317 |
0,10%
|
71,40
|
71,13
|
72,27
|
71,32
|
| 08/07/2024 |
1.737.235 |
0,27%
|
71,31
|
70,76
|
71,78
|
71,25
|
