Urban OutFitters Inc (URBN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
559.014 |
-1,13%
|
75,83
|
74,935
|
76,34
|
75,01
|
| 17/09/2026 |
511.968 |
-1,62%
|
78,14
|
75,77
|
78,14
|
75,84
|
| 16/09/2026 |
457.647 |
1,55%
|
76,49
|
76,26
|
78,27
|
77,08
|
| 15/09/2026 |
513.669 |
-1,43%
|
76,41
|
75,17
|
77,765
|
75,91
|
| 14/09/2026 |
544.056 |
-2,00%
|
77,00
|
76,18
|
78,07
|
77,01
|
| 11/09/2026 |
603.952 |
3,94%
|
76,94
|
76,58
|
79,65
|
78,58
|
| 10/09/2026 |
846.700 |
-2,55%
|
78,25
|
74,18
|
78,25
|
75,60
|
| 09/09/2026 |
396.786 |
-2,33%
|
81,01
|
77,37
|
81,01
|
77,58
|
| 08/09/2026 |
714.873 |
-1,95%
|
80,80
|
79,08
|
82,74
|
79,43
|
| 04/09/2026 |
398.840 |
0,45%
|
79,20
|
79,20
|
81,37
|
80,97
|
| 03/09/2026 |
515.386 |
2,32%
|
78,89
|
78,36
|
81,37
|
80,58
|
| 02/09/2026 |
576.158 |
-0,69%
|
79,29
|
77,82
|
80,10
|
78,75
|
| 01/09/2026 |
897.567 |
-1,76%
|
80,50
|
76,90
|
80,50
|
79,29
|
| 31/08/2026 |
625.558 |
-0,49%
|
81,7353
|
79,11
|
81,7353
|
80,69
|
| 28/08/2026 |
1.016.047 |
2,88%
|
80,00
|
78,8401
|
81,96
|
81,09
|
| 27/08/2026 |
1.829.259 |
-5,02%
|
79,90
|
78,21
|
85,43
|
78,79
|
| 26/08/2026 |
2.185.178 |
9,54%
|
77,43
|
77,43
|
83,03
|
82,95
|
| 25/08/2026 |
904.850 |
-0,36%
|
76,55
|
73,75
|
76,55
|
75,78
|
| 24/08/2026 |
454.179 |
2,45%
|
74,39
|
74,39
|
76,59
|
76,05
|
| 21/08/2026 |
491.025 |
2,19%
|
72,67
|
72,67
|
75,2975
|
74,24
|
| 20/08/2026 |
944.842 |
-2,37%
|
73,8392
|
71,845
|
74,00
|
72,65
|
| 19/08/2026 |
612.857 |
-0,23%
|
74,23
|
73,935
|
76,40
|
74,38
|
| 18/08/2026 |
595.255 |
-2,69%
|
76,4919
|
74,5537
|
76,715
|
74,59
|
| 17/08/2026 |
695.599 |
-1,50%
|
78,08
|
75,81
|
78,08
|
76,64
|
| 14/08/2026 |
567.435 |
2,09%
|
75,67
|
75,62
|
78,39
|
77,81
|
| 13/08/2026 |
495.908 |
-1,64%
|
78,00
|
75,27
|
78,16
|
76,20
|
| 12/08/2026 |
443.849 |
-2,46%
|
79,05
|
77,1201
|
79,35
|
77,47
|
| 11/08/2026 |
468.325 |
-0,12%
|
79,50
|
77,14
|
79,74
|
79,43
|
| 10/08/2026 |
643.606 |
3,34%
|
77,96
|
77,595
|
79,97
|
79,49
|
| 07/08/2026 |
552.972 |
-1,07%
|
79,64
|
75,26
|
79,64
|
76,92
|
| 06/08/2026 |
379.022 |
-0,40%
|
77,71
|
77,125
|
79,2099
|
77,67
|
| 05/08/2026 |
351.448 |
-1,26%
|
78,54
|
77,46
|
80,50
|
77,89
|
| 04/08/2026 |
322.384 |
1,56%
|
77,42
|
77,24
|
79,00
|
78,88
|
| 03/08/2026 |
461.042 |
4,73%
|
74,49
|
74,49
|
78,20
|
77,69
|
| 31/07/2026 |
397.272 |
-2,06%
|
75,08
|
74,17
|
74,97
|
74,18
|
| 30/07/2026 |
439.763 |
0,52%
|
75,55
|
74,04
|
75,8899
|
75,74
|
| 29/07/2026 |
391.559 |
0,19%
|
74,63
|
74,06
|
76,71
|
75,40
|
| 28/07/2026 |
465.719 |
3,52%
|
73,30
|
72,99
|
75,52
|
75,20
|
| 27/07/2026 |
433.144 |
3,83%
|
70,84
|
70,84
|
72,87
|
72,61
|
| 24/07/2026 |
536.074 |
0,42%
|
71,00
|
68,63
|
71,00
|
69,97
|
| 23/07/2026 |
757.971 |
-5,58%
|
73,00
|
69,07
|
73,00
|
69,61
|
| 22/07/2026 |
560.187 |
-0,05%
|
73,61
|
72,23
|
74,13
|
73,71
|
| 21/07/2026 |
547.840 |
-1,52%
|
74,71
|
72,71
|
75,145
|
73,74
|
| 20/07/2026 |
725.488 |
2,52%
|
75,80
|
73,70
|
76,21
|
74,83
|
| 17/07/2026 |
526.759 |
-3,24%
|
75,42
|
72,65
|
76,55
|
72,98
|
| 16/07/2026 |
733.217 |
3,33%
|
72,70
|
72,70
|
77,33
|
75,42
|
| 15/07/2026 |
918.549 |
3,93%
|
70,96
|
70,12
|
73,20
|
72,95
|
| 14/07/2026 |
405.151 |
0,49%
|
69,42
|
68,785
|
70,73
|
70,19
|
| 13/07/2026 |
776.606 |
1,54%
|
69,30
|
67,88
|
70,82
|
69,85
|
| 10/07/2026 |
661.870 |
-0,64%
|
69,65
|
68,61
|
69,98
|
68,83
|
| 09/07/2026 |
512.315 |
1,78%
|
68,39
|
67,70
|
69,87
|
69,27
|
| 08/07/2026 |
669.213 |
-0,23%
|
67,61
|
65,70
|
68,395
|
68,02
|
| 07/07/2026 |
498.282 |
-1,72%
|
69,96
|
67,58
|
70,25
|
68,21
|
| 06/07/2026 |
487.609 |
-1,90%
|
70,72
|
68,40
|
71,50
|
69,37
|
| 02/07/2026 |
602.434 |
0,07%
|
70,57
|
69,91
|
71,46
|
70,72
|
| 01/07/2026 |
456.880 |
-0,34%
|
70,86
|
69,30
|
71,93
|
70,57
|
| 30/06/2026 |
601.035 |
-0,84%
|
73,33
|
69,10
|
73,33
|
70,86
|
| 29/06/2026 |
1.166.511 |
-3,02%
|
73,50
|
70,13
|
73,64
|
71,46
|
| 26/06/2026 |
594.630 |
2,91%
|
70,63
|
70,63
|
73,65
|
73,54
|
| 25/06/2026 |
527.578 |
-1,36%
|
72,12
|
71,01
|
73,03
|
71,37
|
| 24/06/2026 |
514.482 |
1,94%
|
70,17
|
70,17
|
73,09
|
72,32
|
| 23/06/2026 |
434.760 |
-2,36%
|
72,75
|
70,84
|
72,75
|
71,00
|
| 18/06/2026 |
903.642 |
5,46%
|
72,85
|
72,75
|
77,055
|
72,75
|
| 17/06/2026 |
584.795 |
-4,81%
|
77,62
|
72,07
|
77,62
|
72,465
|
| 16/06/2026 |
563.628 |
-1,23%
|
77,69
|
75,63
|
78,86
|
76,10
|
| 15/06/2026 |
697.367 |
-0,21%
|
78,05
|
76,75
|
78,62
|
77,01
|
| 12/06/2026 |
786.303 |
-0,49%
|
77,92
|
76,35
|
79,39
|
77,00
|
| 11/06/2026 |
838.166 |
6,45%
|
73,01
|
73,01
|
77,42
|
77,38
|
| 10/06/2026 |
480.081 |
-1,51%
|
73,13
|
72,4725
|
74,99
|
72,69
|
| 09/06/2026 |
502.992 |
2,73%
|
72,51
|
72,29
|
75,70
|
73,78
|
| 08/06/2026 |
590.912 |
0,81%
|
71,04
|
71,04
|
74,073
|
71,88
|
| 05/06/2026 |
564.106 |
-2,24%
|
72,41
|
71,24
|
74,02
|
71,30
|
| 04/06/2026 |
388.633 |
0,46%
|
71,17
|
71,17
|
74,2717
|
72,91
|
| 03/06/2026 |
444.853 |
0,39%
|
72,26
|
71,28
|
72,62
|
72,57
|
| 02/06/2026 |
621.858 |
1,11%
|
71,81
|
70,515
|
72,70
|
72,26
|
| 01/06/2026 |
688.069 |
-1,56%
|
72,2975
|
69,86
|
72,62
|
71,52
|
| 29/05/2026 |
859.818 |
-2,86%
|
74,40
|
72,34
|
74,995
|
72,65
|
| 28/05/2026 |
842.657 |
-0,40%
|
73,71
|
73,69
|
76,48
|
74,85
|
| 27/05/2026 |
774.978 |
-0,36%
|
72,18
|
72,18
|
77,4881
|
75,15
|
| 26/05/2026 |
815.281 |
3,30%
|
68,75
|
68,75
|
75,50
|
75,42
|
| 22/05/2026 |
738.391 |
-0,96%
|
74,09
|
72,42
|
74,20
|
73,01
|
| 21/05/2026 |
2.183.131 |
2,92%
|
71,38
|
69,83
|
74,50
|
73,76
|
| 20/05/2026 |
1.732.040 |
4,06%
|
69,02
|
67,45
|
72,1099
|
71,67
|
| 19/05/2026 |
1.105.509 |
-1,02%
|
70,09
|
67,71
|
70,10
|
68,875
|
| 18/05/2026 |
1.001.162 |
0,96%
|
69,21
|
67,40
|
69,89
|
69,61
|
| 15/05/2026 |
360.461 |
0,20%
|
67,81
|
67,81
|
69,898
|
68,95
|
| 14/05/2026 |
810.896 |
3,58%
|
66,87
|
66,87
|
68,88
|
68,79
|
| 13/05/2026 |
1.106.814 |
-0,90%
|
66,44
|
65,10
|
66,98
|
66,41
|
| 12/05/2026 |
1.201.423 |
-2,03%
|
68,00
|
64,73
|
68,91
|
67,01
|
| 11/05/2026 |
668.835 |
-4,34%
|
71,50
|
67,07
|
71,55
|
68,40
|
| 08/05/2026 |
480.558 |
1,52%
|
70,68
|
69,72
|
71,855
|
71,50
|
| 07/05/2026 |
516.106 |
-1,63%
|
71,62
|
69,58
|
72,99
|
70,44
|
| 06/05/2026 |
618.157 |
2,24%
|
70,62
|
69,44
|
72,36
|
71,62
|
| 05/05/2026 |
892.276 |
2,77%
|
68,00
|
68,00
|
70,95
|
70,05
|
| 04/05/2026 |
758.994 |
-1,17%
|
68,99
|
67,92
|
70,89
|
68,16
|
| 01/05/2026 |
765.171 |
-1,89%
|
70,34
|
68,305
|
70,9073
|
69,01
|
| 30/04/2026 |
399.778 |
2,48%
|
67,50
|
67,50
|
71,08
|
70,34
|
| 29/04/2026 |
420.369 |
-1,56%
|
69,59
|
68,145
|
70,74
|
68,69
|
| 28/04/2026 |
423.821 |
-3,53%
|
71,99
|
69,31
|
72,85
|
69,79
|
| 27/04/2026 |
56.632 |
-1,12%
|
73,86
|
72,13
|
74,5793
|
72,34
|
