Mercado abrirá em 5 h 32 min

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,80+1,82 (+2,64%)
No fechamento: 04:00PM EDT
69,90 -0,90 (-1,27%)
Pós-fechamento: 07:59PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202470,0271,1469,6270,8070,8016.456.600
22 de abr. de 202470,4870,8968,4868,9868,9826.804.900
19 de abr. de 202471,1571,1568,3869,2069,2023.087.600
18 de abr. de 202472,2672,8670,6471,3071,3020.426.000
17 de abr. de 202475,0075,6171,0471,9471,9415.363.100
16 de abr. de 202473,3974,7072,7074,1374,1314.513.100
15 de abr. de 202476,3876,6872,8873,4073,4016.093.400
12 de abr. de 202475,0575,8274,4975,2875,2811.582.600
11 de abr. de 202474,8076,5674,7176,1876,1813.653.600
10 de abr. de 202474,4075,3173,5474,3574,3512.533.900
09 de abr. de 202474,7775,5073,3375,1475,1413.766.800
08 de abr. de 202476,7076,8673,9575,0375,0322.867.600
05 de abr. de 202475,3478,3974,9277,1677,1621.541.300
04 de abr. de 202477,2477,6774,4874,9274,9217.191.300
03 de abr. de 202476,8478,8576,5476,8176,8119.883.100
02 de abr. de 202475,6677,3374,9776,9876,9815.838.800
01 de abr. de 202477,0077,7876,0076,4076,4012.201.800
28 de mar. de 202477,9078,0576,8976,9976,9913.421.900
27 de mar. de 202478,9679,0076,8578,1178,1113.157.000
26 de mar. de 202479,8080,1877,7877,9177,9112.438.300
25 de mar. de 202479,9981,0479,3979,4179,4110.254.300
22 de mar. de 202479,8080,4579,2080,2380,238.863.500
21 de mar. de 202479,6081,2379,0980,2580,2516.191.100
20 de mar. de 202477,0978,9576,7578,6478,6411.490.400
19 de mar. de 202475,3877,1874,1977,0877,0813.035.200
18 de mar. de 202477,0077,0073,6675,7075,7018.936.700
15 de mar. de 202477,0077,8475,7776,0776,0724.552.000
14 de mar. de 202478,3478,4876,9077,6577,6512.737.200
13 de mar. de 202478,0079,6977,9378,2578,2512.065.100
12 de mar. de 202478,0178,4877,4878,3278,3211.303.800
11 de mar. de 202478,7078,8976,5377,4777,4713.781.400
08 de mar. de 202479,9481,9878,2178,7078,7016.409.100
07 de mar. de 202479,4080,0778,2679,4179,4113.873.300
06 de mar. de 202480,1780,9978,5378,6478,6413.734.700
05 de mar. de 202480,8380,8577,4379,0979,0919.761.600
04 de mar. de 202481,9482,1480,7981,3081,3015.989.200
01 de mar. de 202479,5081,4779,3281,0381,0318.520.800
29 de fev. de 202478,3579,6877,9379,5079,5019.405.500
28 de fev. de 202478,6078,6677,4277,7377,7311.853.100
27 de fev. de 202478,6479,7577,8178,7578,7513.707.300
26 de fev. de 202478,2878,5077,3078,3678,3616.617.300
23 de fev. de 202478,5078,9777,7278,2078,2015.648.800
22 de fev. de 202479,5979,7277,5178,0378,0316.766.400
21 de fev. de 202476,3277,4975,8876,4476,4415.102.100
20 de fev. de 202478,2378,4275,8276,6076,6024.203.100
16 de fev. de 202480,5580,8878,1178,4178,4124.442.600
15 de fev. de 202479,0081,8678,2881,3981,3940.330.200
14 de fev. de 202474,6079,2074,3179,1579,1569.846.700
13 de fev. de 202467,8969,5566,7168,9968,9922.857.100
12 de fev. de 202471,0071,3868,7469,1269,1219.554.900
09 de fev. de 202471,4372,0469,6970,9170,9120.858.700
08 de fev. de 202471,9373,0571,1971,6171,6121.618.200
07 de fev. de 202467,6071,9067,2470,6570,6543.367.000
06 de fev. de 202469,0670,6868,4470,4770,4734.464.000
05 de fev. de 202468,2469,9967,8668,9968,9926.079.500
02 de fev. de 202466,9868,2566,5168,0768,0718.642.700
01 de fev. de 202466,1266,8565,5966,7366,7312.504.200
31 de jan. de 202465,7066,2564,8565,2765,2717.026.400
30 de jan. de 202466,9067,6966,2266,8466,8417.562.100
29 de jan. de 202465,6067,1065,5666,9866,9815.902.000
26 de jan. de 202465,6566,0465,2965,5265,5213.099.600
25 de jan. de 202464,2866,0363,7166,0066,0021.963.000
24 de jan. de 202464,0064,4063,2263,7663,7617.238.100
23 de jan. de 202464,5064,8163,6964,3264,3213.619.600
22 de jan. de 202465,4465,6164,1564,5564,5517.851.700
19 de jan. de 202464,9065,3964,4165,1165,1120.332.900
18 de jan. de 202464,0065,0063,3864,8864,8824.149.900
17 de jan. de 202462,9563,4261,6863,1263,1219.971.600
16 de jan. de 202463,0064,0062,9263,6563,6519.511.800
12 de jan. de 202463,2064,9263,0063,2063,2026.367.100
11 de jan. de 202462,9963,6161,8663,4763,4728.888.900
10 de jan. de 202460,2862,6160,2862,4162,4130.788.900
09 de jan. de 202458,5060,5458,4560,3060,3022.319.900
08 de jan. de 202458,0959,1657,8559,0159,0121.213.000
05 de jan. de 202458,1158,5157,2257,5857,5817.875.200
04 de jan. de 202458,2558,9957,7357,8057,8020.370.700
03 de jan. de 202457,4858,9057,3358,2558,2531.800.600
02 de jan. de 202460,7360,9157,9358,3858,3841.978.600
29 de dez. de 202362,3663,1461,3061,5761,5721.602.500
28 de dez. de 202363,4563,5362,8363,1463,1413.795.600
27 de dez. de 202362,0063,4362,0063,2863,2820.806.000
26 de dez. de 202361,7162,2061,3161,9861,9816.077.200
22 de dez. de 202361,7062,2461,2861,7161,7114.709.400
21 de dez. de 202361,2461,7660,8361,4661,4619.999.600
20 de dez. de 202361,4962,2860,6260,6860,6828.286.100
19 de dez. de 202361,8862,7061,6962,1262,1226.813.800
18 de dez. de 202362,0162,4961,3361,7361,7328.614.000
15 de dez. de 202362,1663,5361,4161,8661,86364.231.800
14 de dez. de 202362,0162,8160,6162,5062,5044.818.100
13 de dez. de 202362,7162,8861,4561,9761,9741.661.700
12 de dez. de 202362,0663,0361,8362,7262,7227.144.300
11 de dez. de 202361,5362,9960,9462,4662,4630.389.700
08 de dez. de 202360,5162,2560,5161,7061,7028.844.800
07 de dez. de 202359,6760,9959,5360,9860,9834.410.200
06 de dez. de 202358,3759,9858,3659,7559,7533.835.000
05 de dez. de 202358,0158,6657,7057,9757,9739.170.600
04 de dez. de 202360,0160,9258,5758,6358,6385.417.300
01 de dez. de 202356,6757,8756,2557,3557,3528.162.400
30 de nov. de 202356,6156,7755,5356,3856,3832.769.800
29 de nov. de 202356,4957,1356,1556,4056,4023.496.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...