Urban OutFitters Inc (URBN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
1.659.186 |
2,01%
|
71,12
|
69,21
|
72,12
|
71,93
|
| 08/07/2025 |
1.141.417 |
-0,19%
|
72,83
|
69,21
|
73,388
|
70,51
|
| 07/07/2025 |
1.326.514 |
-3,98%
|
73,16
|
70,475
|
73,45
|
70,645
|
| 04/07/2025 |
483.876 |
0,49%
|
73,61
|
72,77
|
74,04
|
73,57
|
| 03/07/2025 |
483.846 |
-0,12%
|
73,64
|
72,13
|
74,29
|
73,57
|
| 02/07/2025 |
1.830.628 |
0,03%
|
71,89
|
71,41
|
74,20
|
73,61
|
| 01/07/2025 |
1.208.696 |
1,45%
|
70,86
|
70,35
|
74,20
|
73,59
|
| 30/06/2025 |
1.691.414 |
4,52%
|
70,40
|
69,3412
|
72,69
|
72,54
|
| 27/06/2025 |
1.148.925 |
-1,80%
|
68,93
|
68,14
|
71,91
|
69,40
|
| 26/06/2025 |
1.189.996 |
2,51%
|
69,07
|
67,775
|
70,745
|
70,66
|
| 25/06/2025 |
1.139.912 |
0,75%
|
68,01
|
67,22
|
69,61
|
68,93
|
| 24/06/2025 |
1.186.786 |
2,29%
|
67,39
|
65,26
|
69,19
|
68,42
|
| 23/06/2025 |
1.564.506 |
-1,56%
|
67,28
|
65,26
|
67,66
|
66,89
|
| 20/06/2025 |
929.867 |
-1,32%
|
69,00
|
67,40
|
69,625
|
67,95
|
| 19/06/2025 |
1.081.986 |
-2,16%
|
69,12
|
68,02
|
70,105
|
68,86
|
| 18/06/2025 |
1.081.978 |
-0,95%
|
70,48
|
68,72
|
71,3599
|
68,86
|
| 17/06/2025 |
1.235.528 |
-1,84%
|
68,59
|
68,32
|
71,3599
|
69,52
|
| 16/06/2025 |
1.202.689 |
4,13%
|
69,02
|
68,32
|
71,21
|
70,82
|
| 13/06/2025 |
1.490.654 |
-1,68%
|
68,91
|
67,19
|
70,30
|
68,01
|
| 12/06/2025 |
1.281.922 |
-0,09%
|
71,75
|
67,19
|
72,35
|
69,17
|
| 11/06/2025 |
1.504.843 |
0,00%
|
70,82
|
68,60
|
72,35
|
69,23
|
| 10/06/2025 |
1.109.091 |
-0,69%
|
70,26
|
68,60
|
71,3399
|
69,23
|
| 09/06/2025 |
894.760 |
-0,44%
|
70,28
|
69,09
|
71,3399
|
69,71
|
| 06/06/2025 |
1.433.558 |
0,45%
|
70,49
|
68,16
|
71,03
|
70,02
|
| 05/06/2025 |
1.189.045 |
-1,18%
|
72,63
|
69,23
|
72,66
|
69,71
|
| 04/06/2025 |
1.389.769 |
-2,70%
|
72,62
|
70,09
|
73,34
|
70,54
|
| 03/06/2025 |
1.304.082 |
-0,17%
|
69,68
|
69,50
|
73,34
|
72,50
|
| 02/06/2025 |
2.216.221 |
3,89%
|
69,70
|
69,50
|
73,09
|
72,62
|
| 30/05/2025 |
1.743.886 |
-3,63%
|
75,02
|
69,65
|
75,28
|
69,90
|
| 29/05/2025 |
2.022.607 |
-3,03%
|
75,76
|
71,75
|
75,76
|
72,47
|
| 28/05/2025 |
1.510.951 |
-0,70%
|
73,00
|
72,11
|
76,21
|
74,735
|
| 27/05/2025 |
2.361.576 |
4,12%
|
73,70
|
72,1455
|
75,57
|
75,26
|
| 23/05/2025 |
3.348.712 |
-1,27%
|
70,39
|
70,0201
|
73,68
|
72,28
|
| 22/05/2025 |
7.747.774 |
22,84%
|
59,62
|
59,15
|
73,68
|
73,21
|
| 21/05/2025 |
2.806.786 |
-2,84%
|
62,12
|
59,15
|
62,48
|
59,60
|
| 20/05/2025 |
2.270.065 |
-0,13%
|
61,69
|
61,11
|
62,96
|
61,34
|
| 19/05/2025 |
1.836.048 |
-2,21%
|
61,00
|
61,00
|
62,695
|
61,42
|
| 16/05/2025 |
1.546.795 |
1,73%
|
60,30
|
60,30
|
63,21
|
62,81
|
| 15/05/2025 |
1.356.582 |
2,25%
|
58,29
|
58,29
|
61,74
|
61,74
|
| 14/05/2025 |
1.509.373 |
1,77%
|
57,98
|
57,465
|
60,73
|
60,38
|
| 13/05/2025 |
1.737.665 |
3,62%
|
55,77
|
54,44
|
59,74
|
59,33
|
| 12/05/2025 |
2.065.962 |
10,50%
|
54,65
|
54,44
|
57,92
|
57,26
|
| 09/05/2025 |
1.070.131 |
0,05%
|
52,34
|
51,30
|
52,90
|
51,82
|
| 08/05/2025 |
1.490.014 |
0,03%
|
52,42
|
51,12
|
52,90
|
51,795
|
| 07/05/2025 |
1.334.653 |
-0,06%
|
52,81
|
51,12
|
53,10
|
51,78
|
| 06/05/2025 |
1.403.027 |
-3,52%
|
54,12
|
51,61
|
54,76
|
51,81
|
| 05/05/2025 |
1.099.124 |
-1,49%
|
53,51
|
53,51
|
54,76
|
53,70
|
| 02/05/2025 |
957.775 |
3,18%
|
52,70
|
51,77
|
54,93
|
54,51
|
| 01/05/2025 |
1.065.074 |
0,10%
|
51,48
|
51,03
|
53,83
|
52,83
|
| 30/04/2025 |
1.081.893 |
-0,90%
|
52,52
|
51,03
|
53,52
|
52,78
|
| 29/04/2025 |
1.127.116 |
1,12%
|
52,26
|
51,30
|
53,52
|
53,26
|
| 28/04/2025 |
1.250.381 |
2,45%
|
51,41
|
51,30
|
52,84
|
52,67
|
| 25/04/2025 |
1.086.822 |
1,12%
|
49,76
|
49,71
|
52,00
|
51,41
|
| 24/04/2025 |
1.073.111 |
1,19%
|
52,60
|
49,71
|
54,19
|
50,84
|
| 23/04/2025 |
1.627.749 |
0,48%
|
49,29
|
48,2803
|
54,19
|
50,24
|
| 22/04/2025 |
1.364.615 |
4,22%
|
48,74
|
46,8245
|
50,41
|
50,00
|
| 21/04/2025 |
1.524.485 |
-3,17%
|
48,74
|
46,8245
|
48,74
|
47,91
|
| 17/04/2025 |
1.191.037 |
3,73%
|
47,76
|
46,85
|
49,74
|
49,48
|
| 16/04/2025 |
1.704.670 |
-1,26%
|
48,12
|
46,82
|
48,74
|
47,70
|
| 15/04/2025 |
1.896.278 |
0,29%
|
48,12
|
46,82
|
48,74
|
48,31
|
| 14/04/2025 |
2.271.942 |
3,04%
|
47,60
|
46,6775
|
48,59
|
48,17
|
| 11/04/2025 |
2.377.262 |
-3,45%
|
48,15
|
45,86
|
48,745
|
46,75
|
| 10/04/2025 |
2.494.733 |
-4,02%
|
49,66
|
46,86
|
50,40
|
48,42
|
| 09/04/2025 |
3.092.817 |
16,56%
|
43,09
|
43,09
|
52,54
|
50,45
|
| 08/04/2025 |
1.813.560 |
-6,36%
|
46,20
|
42,6876
|
48,22
|
43,24
|
| 07/04/2025 |
2.629.114 |
-1,03%
|
44,13
|
42,895
|
48,28
|
46,13
|
| 04/04/2025 |
4.084.034 |
3,03%
|
42,50
|
41,89
|
49,27
|
46,61
|
| 03/04/2025 |
4.010.377 |
-18,37%
|
50,43
|
43,49
|
50,525
|
45,24
|
| 02/04/2025 |
1.298.062 |
4,43%
|
52,08
|
51,58
|
56,13
|
55,42
|
| 01/04/2025 |
1.047.012 |
1,28%
|
52,56
|
52,025
|
53,6881
|
53,07
|
| 31/03/2025 |
1.368.533 |
1,79%
|
50,34
|
50,00
|
52,79
|
52,40
|
| 28/03/2025 |
1.435.834 |
-0,66%
|
51,88
|
50,42
|
52,20
|
51,48
|
| 27/03/2025 |
1.131.976 |
-1,50%
|
52,16
|
51,76
|
53,18
|
51,82
|
| 26/03/2025 |
942.357 |
-1,05%
|
53,23
|
51,83
|
53,26
|
52,61
|
| 25/03/2025 |
1.612.349 |
-0,77%
|
52,94
|
52,78
|
54,30
|
53,17
|
| 24/03/2025 |
1.862.115 |
9,06%
|
50,86
|
50,18
|
53,64
|
53,58
|
| 21/03/2025 |
1.122.911 |
0,37%
|
48,08
|
48,08
|
49,80
|
49,13
|
| 20/03/2025 |
1.835.558 |
-0,67%
|
49,20
|
48,86
|
50,10
|
48,95
|
| 19/03/2025 |
1.373.278 |
0,51%
|
48,65
|
48,37
|
49,69
|
49,28
|
| 18/03/2025 |
982.050 |
-0,28%
|
48,96
|
48,48
|
49,41
|
49,03
|
| 17/03/2025 |
2.266.308 |
0,68%
|
48,82
|
47,73
|
49,79
|
49,14
|
| 14/03/2025 |
1.532.055 |
-2,13%
|
50,85
|
48,56
|
50,85
|
48,81
|
| 13/03/2025 |
2.301.447 |
-5,85%
|
52,38
|
49,42
|
52,685
|
49,87
|
| 12/03/2025 |
1.141.436 |
-2,32%
|
55,26
|
52,94
|
55,59
|
52,97
|
| 11/03/2025 |
1.523.445 |
-0,77%
|
54,09
|
52,6012
|
55,56
|
54,23
|
| 10/03/2025 |
1.616.431 |
1,96%
|
52,98
|
52,55
|
55,07
|
54,65
|
| 07/03/2025 |
1.275.171 |
-1,00%
|
53,61
|
50,87
|
54,19
|
53,56
|
| 06/03/2025 |
1.559.992 |
-5,65%
|
56,41
|
54,00
|
56,68
|
54,10
|
| 05/03/2025 |
1.152.932 |
1,00%
|
57,75
|
55,1375
|
57,40
|
57,34
|
| 04/03/2025 |
2.131.045 |
-3,55%
|
57,75
|
55,25
|
58,055
|
56,77
|
| 03/03/2025 |
2.682.926 |
1,15%
|
58,44
|
58,0001
|
61,16
|
58,86
|
| 28/02/2025 |
1.659.554 |
1,64%
|
53,52
|
56,29
|
58,90
|
58,19
|
| 27/02/2025 |
3.415.774 |
9,11%
|
53,52
|
55,00
|
58,63
|
57,25
|
| 26/02/2025 |
1.844.450 |
0,55%
|
53,52
|
52,645
|
54,25
|
52,92
|
| 25/02/2025 |
1.456.245 |
-2,56%
|
53,52
|
51,935
|
54,29
|
52,63
|
| 24/02/2025 |
1.161.030 |
2,29%
|
56,46
|
52,46
|
54,45
|
54,01
|
| 21/02/2025 |
1.206.952 |
-3,51%
|
56,46
|
52,295
|
55,49
|
52,80
|
| 20/02/2025 |
926.086 |
-2,02%
|
56,46
|
54,29
|
55,535
|
54,72
|
| 19/02/2025 |
1.355.080 |
-2,70%
|
56,46
|
54,37
|
56,73
|
55,85
|
| 18/02/2025 |
1.456.813 |
2,48%
|
56,59
|
56,565
|
57,6293
|
57,40
|
