Urban OutFitters Inc (URBN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
465.719 |
3,52%
|
73,30
|
72,99
|
75,52
|
75,165
|
| 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
|
| 24/04/2026 |
478.012 |
-0,28%
|
73,57
|
72,825
|
74,38
|
73,64
|
| 23/04/2026 |
603.792 |
-1,77%
|
75,70
|
72,38
|
75,70
|
73,85
|
| 22/04/2026 |
671.664 |
0,63%
|
75,16
|
73,885
|
75,30
|
75,18
|
| 21/04/2026 |
800.957 |
-1,87%
|
76,62
|
74,405
|
76,9975
|
74,71
|
| 20/04/2026 |
1.263.715 |
2,63%
|
73,08
|
72,825
|
76,86
|
76,13
|
| 17/04/2026 |
1.174.538 |
6,77%
|
70,00
|
70,00
|
74,38
|
74,18
|
| 16/04/2026 |
555.534 |
1,91%
|
68,6549
|
68,18
|
69,775
|
69,48
|
| 15/04/2026 |
854.392 |
3,57%
|
65,75
|
65,75
|
68,6825
|
68,20
|
| 14/04/2026 |
1.199.328 |
-2,33%
|
67,70
|
64,815
|
68,40
|
65,85
|
| 13/04/2026 |
749.267 |
-1,72%
|
68,50
|
66,25
|
68,50
|
67,42
|
| 10/04/2026 |
467.429 |
-0,18%
|
69,40
|
67,15
|
69,40
|
68,60
|
| 09/04/2026 |
622.164 |
0,75%
|
68,08
|
66,77
|
69,425
|
68,72
|
| 08/04/2026 |
907.869 |
5,38%
|
65,75
|
65,75
|
68,84
|
68,22
|
| 07/04/2026 |
725.340 |
-2,69%
|
66,34
|
64,40
|
66,35
|
64,74
|
| 06/04/2026 |
1.125.444 |
3,04%
|
64,19
|
64,19
|
66,64
|
66,53
|
| 02/04/2026 |
880.419 |
1,33%
|
63,72
|
61,79
|
64,96
|
64,57
|
| 01/04/2026 |
919.432 |
0,58%
|
63,53
|
62,81
|
64,44
|
63,72
|
| 31/03/2026 |
887.124 |
4,02%
|
61,88
|
61,28
|
63,79
|
63,35
|
| 30/03/2026 |
823.911 |
-0,46%
|
61,31
|
60,18
|
62,05
|
60,93
|
| 27/03/2026 |
751.469 |
-1,26%
|
61,98
|
60,73
|
62,16
|
61,21
|
| 26/03/2026 |
808.454 |
0,85%
|
61,48
|
60,79
|
63,28
|
61,99
|
| 25/03/2026 |
908.087 |
-0,36%
|
61,75
|
61,15
|
63,25
|
61,47
|
| 24/03/2026 |
1.544.161 |
-0,10%
|
61,63
|
59,965
|
63,10
|
61,69
|
| 23/03/2026 |
1.454.234 |
-2,48%
|
64,64
|
61,61
|
65,48
|
61,75
|
| 20/03/2026 |
1.533.477 |
-2,73%
|
64,55
|
63,24
|
65,42
|
63,39
|
| 19/03/2026 |
1.464.336 |
2,26%
|
63,62
|
62,2601
|
65,76
|
65,19
|
| 18/03/2026 |
1.277.379 |
-2,58%
|
64,79
|
63,39
|
65,80
|
63,75
|
| 17/03/2026 |
1.250.141 |
1,29%
|
64,64
|
64,305
|
66,19
|
65,39
|
| 16/03/2026 |
1.605.895 |
1,81%
|
63,905
|
63,905
|
66,11
|
64,56
|
| 13/03/2026 |
1.251.946 |
-0,53%
|
64,59
|
63,15
|
65,07
|
63,41
|
| 12/03/2026 |
1.565.960 |
-1,82%
|
64,93
|
62,795
|
64,93
|
63,75
|
| 11/03/2026 |
1.339.892 |
-1,37%
|
65,25
|
64,59
|
66,8099
|
64,93
|
| 10/03/2026 |
1.556.131 |
2,09%
|
63,86
|
63,86
|
67,74
|
65,83
|
| 09/03/2026 |
1.495.819 |
0,62%
|
61,9234
|
61,41
|
64,55
|
64,48
|
| 06/03/2026 |
1.503.590 |
-2,38%
|
65,62
|
62,515
|
65,62
|
64,06
|
| 05/03/2026 |
1.043.172 |
-1,91%
|
60,01
|
60,01
|
67,46
|
65,62
|
| 04/03/2026 |
982.020 |
1,60%
|
70,4573
|
64,5712
|
70,4573
|
66,90
|
