Urban OutFitters Inc (URBN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
-0,57%
|
54,09
|
54,53
|
56,30
|
56,01
|
| 14/02/2025 |
1.149.687 |
-0,57%
|
54,09
|
54,53
|
56,30
|
56,01
|
| 13/02/2025 |
542.070 |
0,63%
|
54,09
|
56,08
|
56,936
|
56,33
|
| 12/02/2025 |
664.793 |
0,79%
|
54,09
|
54,09
|
55,98
|
55,98
|
| 11/02/2025 |
958.885 |
-0,89%
|
56,90
|
55,07
|
56,085
|
55,54
|
| 10/02/2025 |
1.148.677 |
-0,99%
|
56,90
|
54,47
|
56,90
|
56,04
|
| 07/02/2025 |
833.830 |
-1,74%
|
58,16
|
56,57
|
58,33
|
56,60
|
| 06/02/2025 |
664.622 |
1,28%
|
58,16
|
57,05
|
58,2899
|
57,60
|
| 05/02/2025 |
658.203 |
2,90%
|
55,41
|
55,24
|
56,93
|
56,87
|
| 04/02/2025 |
986.410 |
2,96%
|
53,55
|
53,543
|
55,8513
|
55,27
|
| 03/02/2025 |
1.154.861 |
-3,14%
|
56,02
|
52,90
|
54,15
|
53,68
|
| 31/01/2025 |
809.402 |
-1,77%
|
56,02
|
55,08
|
56,565
|
55,42
|
| 30/01/2025 |
634.196 |
2,83%
|
56,57
|
55,4955
|
56,58
|
56,42
|
| 29/01/2025 |
1.273.005 |
-0,90%
|
55,09
|
54,03
|
55,62
|
54,87
|
| 28/01/2025 |
1.311.130 |
1,24%
|
55,09
|
54,65
|
55,865
|
55,37
|
| 27/01/2025 |
1.941.980 |
-5,93%
|
57,80
|
54,46
|
57,97
|
54,69
|
| 24/01/2025 |
652.740 |
-1,52%
|
58,30
|
58,0805
|
59,36
|
58,14
|
| 23/01/2025 |
777.131 |
0,24%
|
58,30
|
58,25
|
59,54
|
59,04
|
| 22/01/2025 |
1.251.699 |
-2,55%
|
56,91
|
58,21
|
60,90
|
58,90
|
| 21/01/2025 |
2.090.481 |
9,87%
|
56,91
|
57,22
|
60,57
|
60,44
|
| 20/01/2025 |
0 |
3,38%
|
56,91
|
53,42
|
55,532
|
55,01
|
| 17/01/2025 |
1.385.286 |
3,38%
|
56,91
|
53,42
|
55,532
|
55,4943
|
| 16/01/2025 |
1.744.963 |
-2,58%
|
56,91
|
52,84
|
54,62
|
53,21
|
| 15/01/2025 |
1.322.262 |
-2,24%
|
56,91
|
54,35
|
56,91
|
54,62
|
| 14/01/2025 |
1.667.077 |
0,09%
|
56,92
|
55,08
|
57,59
|
55,87
|
| 13/01/2025 |
2.429.132 |
-2,00%
|
57,68
|
52,93
|
58,10
|
55,82
|
| 10/01/2025 |
1.890.830 |
-0,24%
|
57,68
|
56,37
|
58,135
|
56,96
|
| 09/01/2025 |
933.886 |
0,72%
|
58,50
|
55,4504
|
57,5015
|
57,095
|
| 08/01/2025 |
889.895 |
0,71%
|
58,50
|
55,4504
|
57,5015
|
57,10
|
| 07/01/2025 |
903.635 |
-3,00%
|
58,50
|
56,57
|
59,05
|
56,69
|
| 06/01/2025 |
1.403.938 |
1,56%
|
57,39
|
56,62
|
58,54
|
58,44
|
| 03/01/2025 |
1.192.547 |
1,24%
|
57,34
|
55,80
|
57,76
|
57,545
|
| 02/01/2025 |
1.397.678 |
3,57%
|
54,43
|
55,16
|
56,995
|
56,84
|
| 31/12/2024 |
0 |
-0,54%
|
54,43
|
54,46
|
56,01
|
54,88
|
| 30/12/2024 |
1.065.583 |
-1,14%
|
54,43
|
54,38
|
56,02
|
54,88
|
| 27/12/2024 |
611.898 |
0,18%
|
55,57
|
55,44
|
56,37
|
55,81
|
| 26/12/2024 |
737.569 |
2,13%
|
54,80
|
54,17
|
56,06
|
55,71
|
| 24/12/2024 |
0 |
-0,17%
|
54,80
|
54,25
|
54,81
|
54,55
|
| 23/12/2024 |
856.704 |
-0,80%
|
53,14
|
54,15
|
55,49
|
54,65
|
| 20/12/2024 |
976.056 |
2,48%
|
53,14
|
52,77
|
55,985
|
55,09
|
| 19/12/2024 |
1.280.076 |
1,32%
|
55,05
|
52,99
|
54,52
|
53,74
|
| 18/12/2024 |
0 |
-3,81%
|
55,05
|
52,53
|
55,42
|
53,04
|
| 17/12/2024 |
1.047.468 |
0,77%
|
52,72
|
54,465
|
55,7999
|
55,14
|
| 16/12/2024 |
1.586.680 |
4,35%
|
52,72
|
52,72
|
55,21
|
54,72
|
| 13/12/2024 |
1.210.573 |
1,29%
|
49,36
|
51,585
|
52,8581
|
52,44
|
| 12/12/2024 |
1.023.632 |
0,39%
|
49,36
|
50,80
|
52,10
|
51,77
|
| 11/12/2024 |
888.766 |
2,02%
|
49,36
|
50,42
|
51,58
|
51,57
|
| 10/12/2024 |
1.232.950 |
2,70%
|
49,36
|
48,96
|
50,78
|
50,55
|
| 09/12/2024 |
1.194.964 |
-1,52%
|
50,20
|
48,81
|
50,365
|
49,22
|
| 06/12/2024 |
1.320.917 |
-1,34%
|
51,00
|
49,40
|
51,00
|
49,98
|
| 05/12/2024 |
1.816.721 |
-3,60%
|
52,00
|
50,33
|
52,1121
|
50,66
|
| 04/12/2024 |
1.281.406 |
3,65%
|
50,62
|
50,48
|
52,6794
|
52,55
|
| 03/12/2024 |
1.379.728 |
-0,69%
|
51,08
|
50,60
|
51,49
|
50,70
|
| 02/12/2024 |
2.555.016 |
4,76%
|
48,76
|
48,76
|
51,38
|
51,05
|
| 29/11/2024 |
1.370.785 |
2,44%
|
47,4189
|
44,55
|
49,48
|
48,73
|
| 27/11/2024 |
5.588.846 |
18,31%
|
45,68
|
39,22
|
48,06
|
47,49
|
| 26/11/2024 |
2.598.341 |
-0,79%
|
39,70
|
39,22
|
41,50
|
40,14
|
| 25/11/2024 |
2.216.236 |
3,80%
|
39,90
|
39,61
|
40,9259
|
40,46
|
| 22/11/2024 |
1.111.485 |
4,34%
|
37,24
|
36,48
|
39,25
|
38,98
|
| 21/11/2024 |
969.056 |
1,22%
|
37,00
|
36,48
|
37,84
|
37,36
|
| 20/11/2024 |
1.119.923 |
-1,89%
|
38,15
|
36,71
|
38,30
|
36,91
|
| 19/11/2024 |
901.077 |
-2,03%
|
38,67
|
37,30
|
39,18
|
37,62
|
| 18/11/2024 |
783.364 |
0,47%
|
38,00
|
38,00
|
39,18
|
38,40
|
| 15/11/2024 |
1.013.712 |
-1,60%
|
39,29
|
38,04
|
39,58
|
38,22
|
| 14/11/2024 |
674.055 |
-1,07%
|
40,00
|
38,715
|
40,48
|
38,84
|
| 13/11/2024 |
889.656 |
1,38%
|
38,44
|
38,31
|
40,48
|
39,26
|
| 12/11/2024 |
605.851 |
-0,53%
|
38,51
|
38,31
|
39,69
|
38,725
|
| 11/11/2024 |
985.891 |
3,21%
|
37,61
|
37,61
|
39,69
|
38,93
|
| 08/11/2024 |
785.638 |
1,10%
|
36,48
|
36,43
|
37,92
|
37,72
|
| 07/11/2024 |
646.187 |
2,90%
|
36,48
|
35,91
|
38,10
|
37,31
|
| 06/11/2024 |
1.032.638 |
-0,22%
|
35,90
|
35,80
|
38,10
|
36,26
|
| 05/11/2024 |
656.809 |
%
|
35,90
|
35,80
|
36,50
|
36,34
|
| 04/11/2024 |
1.023.434 |
%
|
35,69
|
35,805
|
37,26
|
36,08
|
| 01/11/2024 |
806.583 |
%
|
36,11
|
35,66
|
36,54
|
35,69
|
| 31/10/2024 |
601.148 |
%
|
36,49
|
36,30
|
36,90
|
36,52
|
| 30/10/2024 |
1.043.985 |
%
|
36,30
|
36,21
|
37,04
|
36,56
|
| 29/10/2024 |
1.036.845 |
%
|
35,64
|
36,21
|
37,04
|
36,56
|
| 28/10/2024 |
953.079 |
%
|
35,45
|
35,75
|
37,075
|
36,81
|
| 25/10/2024 |
782.118 |
%
|
35,45
|
35,03
|
35,6155
|
35,17
|
| 24/10/2024 |
722.239 |
%
|
35,45
|
34,76
|
35,64
|
34,96
|
| 23/10/2024 |
598.167 |
%
|
35,67
|
35,99
|
36,56
|
35,95
|
| 22/10/2024 |
594.881 |
%
|
36,56
|
35,99
|
36,56
|
36,07
|
| 21/10/2024 |
726.485 |
%
|
37,63
|
36,63
|
37,35
|
36,69
|
| 18/10/2024 |
591.136 |
%
|
37,63
|
37,39
|
37,79
|
37,45
|
| 17/10/2024 |
589.864 |
%
|
37,63
|
37,39
|
37,79
|
37,56
|
| 16/10/2024 |
725.928 |
%
|
37,55
|
37,33
|
37,99
|
37,53
|
| 15/10/2024 |
719.230 |
%
|
35,88
|
36,91
|
38,06
|
37,28
|
| 14/10/2024 |
1.023.981 |
%
|
35,88
|
36,19
|
36,91
|
36,85
|
| 11/10/2024 |
496.280 |
%
|
35,88
|
35,77
|
36,50
|
36,30
|
| 10/10/2024 |
582.373 |
%
|
36,04
|
35,36
|
36,12
|
35,97
|
| 09/10/2024 |
483.149 |
%
|
36,71
|
36,0305
|
36,71
|
36,19
|
| 08/10/2024 |
898.126 |
%
|
36,56
|
36,29
|
37,13
|
36,72
|
| 07/10/2024 |
1.250.955 |
%
|
37,20
|
35,91
|
37,25
|
36,46
|
| 04/10/2024 |
1.189.951 |
%
|
36,41
|
36,69
|
37,442
|
37,26
|
| 03/10/2024 |
954.332 |
%
|
36,41
|
35,64
|
36,7499
|
35,86
|
| 02/10/2024 |
764.678 |
%
|
36,92
|
36,52
|
37,14
|
36,82
|
| 01/10/2024 |
817.210 |
%
|
38,16
|
37,15
|
38,145
|
37,40
|
| 30/09/2024 |
1.583.584 |
%
|
37,81
|
38,073
|
39,14
|
38,27
|
| 27/09/2024 |
842.763 |
%
|
37,81
|
37,325
|
38,14
|
37,69
|
| 26/09/2024 |
1.514.876 |
%
|
37,81
|
37,15
|
38,29
|
37,26
|
