Mercado fechado

Under Armour, Inc. (UA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
6,51-0,12 (-1,81%)
No fechamento: 04:00PM EDT
6,50 -0,01 (-0,15%)
Pós-fechamento: 06:51PM EDT
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20246,636,746,496,516,515.684.228
17 de mai. de 20246,606,706,426,636,635.204.791
16 de mai. de 20246,236,866,116,646,6414.472.385
15 de mai. de 20246,756,766,636,666,663.591.037
14 de mai. de 20246,736,876,686,696,692.879.409
13 de mai. de 20246,636,866,616,666,662.887.185
10 de mai. de 20246,626,666,516,556,553.145.233
09 de mai. de 20246,606,656,516,646,641.994.522
08 de mai. de 20246,526,566,466,556,553.069.781
07 de mai. de 20246,606,636,536,566,563.465.447
06 de mai. de 20246,646,696,516,556,554.087.611
03 de mai. de 20246,626,686,526,566,562.428.268
02 de mai. de 20246,546,616,426,526,523.153.075
01 de mai. de 20246,516,576,366,446,443.462.016
30 de abr. de 20246,546,566,476,526,522.408.019
29 de abr. de 20246,586,636,566,596,591.947.023
26 de abr. de 20246,546,646,496,556,551.678.166
25 de abr. de 20246,516,576,436,486,482.101.281
24 de abr. de 20246,606,666,546,616,611.702.246
23 de abr. de 20246,576,686,556,626,621.629.501
22 de abr. de 20246,506,646,496,566,563.201.196
19 de abr. de 20246,436,586,406,476,472.786.725
18 de abr. de 20246,326,456,286,366,361.865.711
17 de abr. de 20246,366,396,266,306,302.516.295
16 de abr. de 20246,246,346,176,316,313.519.848
15 de abr. de 20246,356,396,266,286,282.869.356
12 de abr. de 20246,336,366,236,296,292.988.977
11 de abr. de 20246,546,646,386,396,393.067.477
10 de abr. de 20246,436,516,386,456,453.399.111
09 de abr. de 20246,566,616,516,556,552.667.474
08 de abr. de 20246,616,676,516,526,522.365.968
05 de abr. de 20246,606,696,546,556,552.213.462
04 de abr. de 20246,806,896,596,636,633.057.667
03 de abr. de 20246,806,826,676,696,692.802.673
02 de abr. de 20246,906,926,746,816,813.546.215
01 de abr. de 20247,147,146,997,027,022.251.981
28 de mar. de 20246,977,146,967,147,143.589.083
27 de mar. de 20246,876,986,866,976,972.398.861
26 de mar. de 20246,926,966,826,826,821.940.679
25 de mar. de 20246,997,066,816,836,832.994.213
22 de mar. de 20247,037,036,896,896,892.625.963
21 de mar. de 20247,047,136,977,097,093.852.818
20 de mar. de 20246,947,016,886,996,994.224.446
19 de mar. de 20246,847,016,836,956,954.241.077
18 de mar. de 20246,957,016,756,946,945.982.996
15 de mar. de 20246,977,036,916,956,956.372.717
14 de mar. de 20247,307,376,856,996,9916.285.767
13 de mar. de 20247,797,987,777,787,782.744.395
12 de mar. de 20247,897,907,677,797,793.410.837
11 de mar. de 20248,038,127,857,937,932.424.237
08 de mar. de 20248,228,318,018,048,043.232.942
07 de mar. de 20248,258,308,158,168,162.120.252
06 de mar. de 20248,308,338,138,228,222.176.754
05 de mar. de 20248,348,478,228,278,272.442.820
04 de mar. de 20248,558,618,308,448,442.311.263
01 de mar. de 20248,548,638,448,508,501.819.650
29 de fev. de 20248,688,688,508,548,542.074.476
28 de fev. de 20248,428,638,368,618,612.697.810
27 de fev. de 20248,278,508,268,498,493.052.884
26 de fev. de 20248,088,248,048,208,202.584.716
23 de fev. de 20248,118,208,038,138,132.352.490
22 de fev. de 20247,988,127,958,088,082.624.340
21 de fev. de 20247,818,087,818,008,003.202.200
20 de fev. de 20247,727,867,687,857,852.719.664
16 de fev. de 20247,877,977,817,827,823.377.608
15 de fev. de 20248,098,177,998,018,013.421.410
14 de fev. de 20247,798,087,708,088,083.451.818
13 de fev. de 20247,787,807,577,727,723.946.340
12 de fev. de 20247,848,117,848,058,053.938.149
09 de fev. de 20247,507,917,437,847,845.848.497
08 de fev. de 20247,848,007,407,467,468.629.592
07 de fev. de 20247,577,597,417,487,483.019.594
06 de fev. de 20247,437,647,387,627,622.835.363
05 de fev. de 20247,407,477,227,457,452.793.713
02 de fev. de 20247,457,597,347,527,522.146.975
01 de fev. de 20247,477,617,317,607,602.703.242
31 de jan. de 20247,687,697,387,407,404.089.967
30 de jan. de 20247,557,767,497,687,682.220.283
29 de jan. de 20247,467,597,367,577,572.270.936
26 de jan. de 20247,407,527,397,467,461.795.264
25 de jan. de 20247,337,477,307,377,373.274.364
24 de jan. de 20247,607,607,257,267,263.594.531
23 de jan. de 20247,547,597,367,477,473.162.486
22 de jan. de 20247,277,457,267,437,434.829.406
19 de jan. de 20247,257,327,057,277,272.841.056
18 de jan. de 20247,267,297,157,257,252.697.792
17 de jan. de 20247,017,196,927,177,173.217.431
16 de jan. de 20247,487,507,077,167,166.072.643
12 de jan. de 20247,898,007,597,607,602.652.478
11 de jan. de 20247,967,967,667,827,822.391.650
10 de jan. de 20247,958,067,848,018,012.165.575
09 de jan. de 20247,767,987,747,987,982.265.149
08 de jan. de 20247,617,887,597,857,852.851.455
05 de jan. de 20247,557,727,517,577,573.426.369
04 de jan. de 20247,747,757,557,577,573.177.597
03 de jan. de 20248,068,097,787,807,802.926.603
02 de jan. de 20248,298,388,188,238,232.194.571
29 de dez. de 20238,468,548,338,358,352.245.362
28 de dez. de 20238,408,518,388,508,501.986.236
27 de dez. de 20238,458,538,398,408,406.958.107
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...