Urban OutFitters Inc (URBN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.839.938 |
-4,54%
|
77,57
|
73,68
|
77,7855
|
74,07
|
| 26/11/2025 |
7.618.367 |
13,54%
|
77,095
|
74,01
|
79,3434
|
77,56
|
| 25/11/2025 |
4.673.849 |
9,79%
|
63,90
|
63,40
|
68,46
|
68,31
|
| 24/11/2025 |
1.601.598 |
-2,95%
|
63,00
|
61,605
|
64,15
|
62,22
|
| 21/11/2025 |
1.812.263 |
4,86%
|
61,6383
|
61,465
|
64,74
|
64,11
|
| 20/11/2025 |
1.755.613 |
2,59%
|
60,22
|
59,82
|
61,50
|
61,16
|
| 19/11/2025 |
1.669.300 |
-2,97%
|
61,50
|
59,535
|
62,49
|
59,57
|
| 18/11/2025 |
1.257.377 |
0,46%
|
60,32
|
60,32
|
62,07
|
61,39
|
| 17/11/2025 |
1.213.037 |
-0,65%
|
61,00
|
60,14
|
62,01
|
61,11
|
| 14/11/2025 |
1.439.051 |
-2,75%
|
61,94
|
61,405
|
63,31
|
61,46
|
| 13/11/2025 |
1.915.482 |
0,43%
|
62,93
|
62,35
|
63,80
|
63,20
|
| 12/11/2025 |
2.161.106 |
2,54%
|
62,17
|
61,94
|
63,76
|
62,93
|
| 11/11/2025 |
1.434.209 |
-1,05%
|
62,12
|
60,7887
|
62,21
|
61,37
|
| 10/11/2025 |
1.702.861 |
-2,94%
|
65,01
|
61,545
|
65,545
|
62,02
|
| 07/11/2025 |
877.221 |
2,11%
|
62,45
|
62,41
|
64,365
|
63,90
|
| 06/11/2025 |
1.350.549 |
-3,09%
|
63,76
|
61,695
|
63,82
|
62,53
|
| 05/11/2025 |
1.445.133 |
2,28%
|
63,10
|
62,18
|
66,03
|
64,49
|
| 04/11/2025 |
1.094.900 |
1,83%
|
61,8797
|
60,6078
|
63,15
|
63,09
|
| 03/11/2025 |
1.923.376 |
-4,04%
|
63,56
|
61,18
|
64,27
|
62,01
|
| 31/10/2025 |
1.573.936 |
-1,95%
|
65,30
|
63,725
|
65,95
|
64,61
|
| 30/10/2025 |
905.802 |
-0,83%
|
66,38
|
64,43
|
67,25
|
65,83
|
| 29/10/2025 |
1.348.375 |
-1,22%
|
66,97
|
65,305
|
67,35
|
66,38
|
| 28/10/2025 |
1.092.980 |
-0,71%
|
67,33
|
65,42
|
67,52
|
67,20
|
| 27/10/2025 |
689.273 |
-0,13%
|
67,77
|
67,10
|
69,34
|
67,68
|
| 24/10/2025 |
1.108.169 |
0,37%
|
69,98
|
67,52
|
69,98
|
67,77
|
| 23/10/2025 |
1.307.447 |
-0,53%
|
67,88
|
65,83
|
67,88
|
67,52
|
| 22/10/2025 |
1.654.962 |
-0,18%
|
69,90
|
66,88
|
69,90
|
67,88
|
| 21/10/2025 |
1.075.756 |
1,69%
|
66,92
|
66,52
|
68,95
|
68,00
|
| 20/10/2025 |
1.126.670 |
-0,03%
|
66,89
|
66,36
|
68,025
|
66,87
|
| 17/10/2025 |
1.533.783 |
0,44%
|
65,67
|
65,59
|
66,93
|
66,89
|
| 16/10/2025 |
1.207.854 |
-1,93%
|
68,38
|
66,30
|
69,07
|
66,60
|
| 15/10/2025 |
806.903 |
0,00%
|
68,85
|
66,91
|
68,85
|
67,90
|
| 14/10/2025 |
1.423.887 |
-1,63%
|
68,36
|
67,075
|
68,8302
|
67,92
|
| 13/10/2025 |
1.200.565 |
1,00%
|
70,00
|
68,65
|
70,67
|
69,02
|
| 10/10/2025 |
874.922 |
-2,82%
|
70,19
|
67,95
|
71,00
|
68,34
|
| 09/10/2025 |
1.013.206 |
-2,22%
|
72,53
|
70,08
|
72,71
|
70,19
|
| 08/10/2025 |
1.078.600 |
2,51%
|
70,60
|
70,60
|
73,175
|
71,78
|
| 07/10/2025 |
1.497.562 |
-4,18%
|
73,29
|
69,69
|
73,80
|
70,01
|
| 06/10/2025 |
1.057.436 |
0,29%
|
73,10
|
71,00
|
73,355
|
73,06
|
| 03/10/2025 |
1.111.203 |
-0,38%
|
70,40
|
70,40
|
73,56
|
72,85
|
| 02/10/2025 |
863.807 |
0,18%
|
73,07
|
72,30
|
73,69
|
73,13
|
| 01/10/2025 |
1.092.147 |
2,23%
|
71,00
|
70,385
|
73,535
|
73,00
|
| 30/09/2025 |
547.107 |
-1,16%
|
72,25
|
69,98
|
73,12
|
71,43
|
| 29/09/2025 |
777.827 |
-1,07%
|
73,65
|
70,755
|
73,658
|
72,25
|
| 26/09/2025 |
995.968 |
2,50%
|
71,26
|
71,26
|
73,31
|
73,00
|
| 25/09/2025 |
1.045.658 |
0,01%
|
70,75
|
70,07
|
72,01
|
71,26
|
| 24/09/2025 |
900.342 |
-1,19%
|
72,05
|
70,41
|
72,60
|
71,20
|
| 23/09/2025 |
958.076 |
-0,10%
|
71,96
|
71,115
|
72,495
|
72,05
|
| 22/09/2025 |
717.349 |
0,88%
|
72,145
|
70,89
|
72,53
|
72,12
|
| 19/09/2025 |
707.941 |
-0,52%
|
71,56
|
70,14
|
72,04
|
71,41
|
| 18/09/2025 |
652.585 |
2,43%
|
70,73
|
69,745
|
72,03
|
71,58
|
| 17/09/2025 |
699.490 |
-0,38%
|
70,50
|
69,245
|
71,145
|
70,09
|
| 16/09/2025 |
798.833 |
-2,11%
|
71,96
|
68,96
|
71,96
|
70,33
|
| 15/09/2025 |
1.166.323 |
6,30%
|
67,50
|
67,50
|
72,06
|
71,97
|
| 12/09/2025 |
1.054.783 |
-5,48%
|
71,03
|
67,42
|
71,03
|
67,71
|
| 11/09/2025 |
989.183 |
1,76%
|
71,20
|
69,30
|
72,00
|
71,70
|
| 10/09/2025 |
1.204.154 |
-2,16%
|
71,477
|
69,75
|
72,315
|
70,54
|
| 09/09/2025 |
1.449.103 |
-1,21%
|
72,72
|
70,80
|
73,63
|
72,09
|
| 08/09/2025 |
1.402.309 |
3,17%
|
71,10
|
69,82
|
73,175
|
73,01
|
| 05/09/2025 |
1.559.602 |
-0,81%
|
71,57
|
69,52
|
71,57
|
70,77
|
| 04/09/2025 |
2.139.232 |
6,75%
|
67,10
|
67,10
|
71,36
|
71,35
|
| 03/09/2025 |
1.582.992 |
-1,14%
|
67,77
|
66,46
|
68,25
|
66,84
|
| 02/09/2025 |
2.206.035 |
0,79%
|
66,00
|
65,50
|
67,81
|
67,61
|
| 29/08/2025 |
2.123.993 |
-3,78%
|
69,99
|
66,909
|
69,99
|
67,08
|
| 28/08/2025 |
5.561.251 |
-10,69%
|
76,20
|
68,94
|
79,00
|
69,70
|
| 27/08/2025 |
2.533.089 |
2,30%
|
77,18
|
76,00
|
78,31
|
78,01
|
| 26/08/2025 |
854.907 |
-0,29%
|
76,1582
|
75,80
|
77,80
|
76,26
|
| 25/08/2025 |
1.018.959 |
-0,65%
|
76,48
|
75,6215
|
77,90
|
76,50
|
| 22/08/2025 |
936.432 |
4,18%
|
74,50
|
74,065
|
77,33
|
76,98
|
| 21/08/2025 |
1.317.691 |
0,71%
|
73,37
|
72,6959
|
74,325
|
73,89
|
| 20/08/2025 |
1.335.834 |
-2,65%
|
74,1715
|
71,11
|
74,68
|
73,37
|
| 19/08/2025 |
1.181.924 |
-1,81%
|
77,41
|
75,05
|
77,41
|
75,335
|
| 18/08/2025 |
1.008.827 |
-1,03%
|
77,54
|
73,93
|
77,54
|
76,73
|
| 15/08/2025 |
1.176.099 |
0,31%
|
77,29
|
76,44
|
77,845
|
77,53
|
| 14/08/2025 |
880.959 |
-2,77%
|
79,32
|
76,199
|
79,32
|
77,29
|
| 13/08/2025 |
1.048.294 |
1,66%
|
78,74
|
77,94
|
80,2288
|
79,49
|
| 12/08/2025 |
691.776 |
0,48%
|
78,08
|
77,305
|
79,31
|
78,19
|
| 11/08/2025 |
860.360 |
1,87%
|
76,50
|
76,3701
|
78,67
|
77,82
|
| 08/08/2025 |
1.096.104 |
-1,84%
|
79,50
|
75,33
|
79,50
|
76,40
|
| 07/08/2025 |
1.221.919 |
-2,46%
|
80,79
|
74,62
|
81,06
|
77,83
|
| 06/08/2025 |
801.235 |
2,55%
|
78,95
|
78,30
|
79,81
|
79,79
|
| 05/08/2025 |
1.153.368 |
-1,68%
|
79,50
|
77,19
|
80,18
|
77,81
|
| 04/08/2025 |
1.130.573 |
3,86%
|
76,2101
|
76,2101
|
79,15
|
79,14
|
| 01/08/2025 |
1.203.394 |
1,20%
|
73,69
|
72,54
|
76,38
|
76,21
|
| 31/07/2025 |
1.099.598 |
-1,34%
|
76,31
|
74,84
|
76,74
|
75,28
|
| 30/07/2025 |
791.680 |
-0,18%
|
76,59
|
75,06
|
77,54
|
76,30
|
| 29/07/2025 |
1.214.189 |
-1,63%
|
76,43
|
75,1275
|
78,12
|
76,45
|
| 28/07/2025 |
1.248.787 |
2,79%
|
76,50
|
75,1275
|
77,86
|
77,72
|
| 25/07/2025 |
1.083.997 |
3,05%
|
76,96
|
73,0901
|
77,5952
|
75,61
|
| 24/07/2025 |
1.496.453 |
-5,92%
|
75,95
|
73,0901
|
78,22
|
73,37
|
| 23/07/2025 |
1.908.475 |
4,04%
|
75,79
|
74,86
|
78,22
|
77,99
|
| 22/07/2025 |
1.268.127 |
0,46%
|
72,75
|
72,69
|
76,4951
|
74,96
|
| 21/07/2025 |
1.561.246 |
3,44%
|
72,56
|
72,56
|
75,98
|
74,62
|
| 18/07/2025 |
1.015.209 |
1,71%
|
69,50
|
69,16
|
72,90
|
72,14
|
| 17/07/2025 |
1.183.250 |
1,93%
|
69,80
|
68,6724
|
71,30
|
70,93
|
| 16/07/2025 |
933.122 |
-0,30%
|
71,87
|
68,6724
|
72,52
|
69,59
|
| 15/07/2025 |
1.374.916 |
-3,19%
|
72,47
|
69,30
|
73,00
|
69,80
|
| 14/07/2025 |
1.397.116 |
-0,25%
|
72,25
|
70,71
|
72,47
|
72,10
|
| 11/07/2025 |
897.288 |
-0,26%
|
71,88
|
70,96
|
73,65
|
72,28
|
| 10/07/2025 |
1.473.793 |
0,75%
|
70,98
|
69,00
|
73,65
|
72,47
|
