Urban OutFitters Inc (URBN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
1.556.076 |
0,24%
|
63,99
|
62,265
|
66,1341
|
65,85
|
| 02/03/2026 |
1.444.358 |
-0,77%
|
66,20
|
63,265
|
67,44
|
65,69
|
| 27/02/2026 |
1.166.974 |
-3,68%
|
68,24
|
65,65
|
68,24
|
66,20
|
| 26/02/2026 |
2.086.295 |
5,04%
|
65,50
|
65,50
|
69,59
|
68,76
|
| 25/02/2026 |
2.423.184 |
0,88%
|
64,56
|
63,51
|
66,08
|
65,46
|
| 24/02/2026 |
1.304.217 |
-1,53%
|
66,03
|
64,71
|
66,065
|
64,89
|
| 23/02/2026 |
1.196.990 |
-3,58%
|
67,80
|
64,59
|
68,085
|
65,90
|
| 20/02/2026 |
1.183.531 |
-0,90%
|
68,92
|
66,925
|
71,13
|
68,35
|
| 19/02/2026 |
1.026.451 |
-1,65%
|
69,48
|
68,41
|
70,73
|
68,97
|
| 18/02/2026 |
1.201.735 |
-2,08%
|
71,20
|
69,25
|
71,996
|
70,13
|
| 17/02/2026 |
684.086 |
2,05%
|
70,58
|
69,16
|
71,71
|
71,62
|
| 13/02/2026 |
879.191 |
2,81%
|
68,20
|
68,20
|
70,895
|
70,18
|
| 12/02/2026 |
762.761 |
-3,21%
|
70,02
|
67,49
|
71,8388
|
68,26
|
| 11/02/2026 |
592.647 |
0,11%
|
69,8691
|
69,8691
|
72,135
|
70,52
|
| 10/02/2026 |
468.268 |
-1,04%
|
70,74
|
70,10
|
71,94
|
70,44
|
| 09/02/2026 |
725.486 |
-3,66%
|
72,19
|
70,655
|
72,5637
|
71,18
|
| 06/02/2026 |
424.761 |
1,81%
|
71,97
|
71,02
|
73,88
|
73,88
|
| 05/02/2026 |
569.257 |
-3,60%
|
73,00
|
70,65
|
74,44
|
71,16
|
| 04/02/2026 |
801.192 |
1,72%
|
72,50
|
72,33
|
74,40
|
73,82
|
| 03/02/2026 |
608.117 |
-0,04%
|
72,8683
|
71,53
|
73,285
|
72,57
|
| 02/02/2026 |
953.360 |
2,47%
|
70,85
|
70,25
|
73,73
|
72,60
|
| 30/01/2026 |
573.552 |
1,26%
|
69,76
|
69,19
|
71,16
|
70,85
|
| 29/01/2026 |
489.639 |
0,52%
|
69,32
|
69,06
|
70,33
|
69,97
|
| 28/01/2026 |
918.975 |
-0,53%
|
70,00
|
68,24
|
70,43
|
69,61
|
| 27/01/2026 |
772.410 |
1,49%
|
70,00
|
68,85
|
70,05
|
69,98
|
| 26/01/2026 |
826.394 |
2,26%
|
67,40
|
66,95
|
69,28
|
68,95
|
| 23/01/2026 |
1.164.996 |
-3,11%
|
69,56
|
66,94
|
69,56
|
67,39
|
| 22/01/2026 |
938.633 |
-3,22%
|
73,44
|
69,39
|
73,44
|
69,55
|
| 21/01/2026 |
983.244 |
2,23%
|
70,00
|
69,6433
|
72,86
|
71,86
|
| 20/01/2026 |
1.058.249 |
1,17%
|
68,22
|
67,54
|
74,24
|
70,29
|
| 16/01/2026 |
928.137 |
-1,53%
|
70,56
|
69,03
|
71,095
|
69,48
|
| 15/01/2026 |
1.766.753 |
0,67%
|
70,3198
|
68,485
|
70,67
|
70,56
|
| 14/01/2026 |
1.666.887 |
-4,20%
|
73,00
|
69,80
|
74,44
|
70,09
|
| 13/01/2026 |
1.635.330 |
2,29%
|
72,2694
|
70,54
|
74,295
|
73,16
|
| 12/01/2026 |
3.399.457 |
-12,31%
|
74,80
|
70,41
|
75,82
|
71,52
|
| 09/01/2026 |
1.646.162 |
-0,20%
|
82,00
|
79,13
|
83,25
|
81,56
|
| 08/01/2026 |
1.465.935 |
2,72%
|
80,74
|
79,71
|
84,35
|
81,72
|
| 07/01/2026 |
1.001.106 |
-1,50%
|
81,82
|
78,245
|
81,82
|
79,56
|
| 06/01/2026 |
1.874.415 |
5,28%
|
76,80
|
75,84
|
81,27
|
80,77
|
| 05/01/2026 |
1.784.316 |
1,83%
|
75,5314
|
73,90
|
77,605
|
76,72
|
| 02/01/2026 |
1.262.713 |
0,11%
|
75,50
|
73,70
|
75,82
|
75,34
|
| 31/12/2025 |
820.163 |
0,29%
|
75,04
|
74,64
|
76,385
|
75,26
|
| 30/12/2025 |
1.076.742 |
-1,82%
|
76,365
|
74,63
|
76,365
|
75,26
|
| 29/12/2025 |
1.070.937 |
-0,81%
|
76,4928
|
75,50
|
76,90
|
76,43
|
| 26/12/2025 |
921.555 |
-1,46%
|
78,19
|
75,46
|
78,19
|
77,05
|
| 24/12/2025 |
457.542 |
1,23%
|
77,75
|
76,96
|
78,64
|
78,19
|
| 23/12/2025 |
1.111.097 |
-3,60%
|
80,12
|
76,93
|
80,68
|
77,24
|
| 22/12/2025 |
886.830 |
-1,49%
|
80,2206
|
79,87
|
81,24
|
80,12
|
| 19/12/2025 |
783.017 |
-0,89%
|
81,99
|
80,29
|
83,77
|
81,33
|
| 18/12/2025 |
703.207 |
1,42%
|
81,0262
|
80,98
|
83,18
|
82,06
|
| 17/12/2025 |
852.167 |
-0,97%
|
83,45
|
80,84
|
83,88
|
80,91
|
| 16/12/2025 |
919.367 |
-1,17%
|
82,04
|
81,00
|
83,1908
|
81,73
|
| 15/12/2025 |
1.263.441 |
1,05%
|
82,4033
|
81,34
|
83,94
|
82,70
|
| 12/12/2025 |
1.333.168 |
0,25%
|
81,947
|
81,54
|
83,38
|
81,84
|
| 11/12/2025 |
1.349.883 |
3,30%
|
79,48
|
79,035
|
81,83
|
81,64
|
| 10/12/2025 |
1.161.610 |
2,78%
|
74,40
|
74,40
|
79,83
|
79,03
|
| 09/12/2025 |
1.000.813 |
1,34%
|
75,10
|
74,10
|
77,25
|
76,89
|
| 08/12/2025 |
1.149.524 |
0,24%
|
75,78
|
73,66
|
77,2499
|
75,87
|
| 05/12/2025 |
1.195.736 |
-0,04%
|
75,43
|
75,07
|
77,535
|
75,69
|
| 04/12/2025 |
1.434.288 |
-4,38%
|
79,30
|
75,55
|
79,30
|
75,72
|
| 03/12/2025 |
1.818.148 |
1,06%
|
78,51
|
77,53
|
79,90
|
79,19
|
| 02/12/2025 |
2.523.811 |
0,06%
|
78,65
|
76,43
|
78,80
|
78,36
|
| 01/12/2025 |
2.083.552 |
5,72%
|
73,50
|
73,01
|
78,825
|
78,31
|
