Mercado fechado

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
406,39-1,62 (-0,40%)
No fechamento: 04:00PM EDT
406,03 -0,36 (-0,09%)
Pós-fechamento: 07:59PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024405,62411,35402,95406,39406,39594.000
25 de abr. de 2024409,35409,35403,13408,01408,01707.100
24 de abr. de 2024414,63417,87407,16410,55410,55866.400
23 de abr. de 2024420,86424,85417,27419,27419,27692.300
22 de abr. de 2024417,43419,29412,64417,98417,98635.300
19 de abr. de 2024413,83418,79411,00413,50413,501.063.400
18 de abr. de 2024428,82428,82416,58425,11425,11862.500
17 de abr. de 2024428,80429,92423,68424,55424,55947.400
16 de abr. de 2024430,90432,46422,10424,17424,171.144.500
15 de abr. de 2024444,36444,87431,68433,24433,24904.800
12 de abr. de 2024445,55448,50441,00442,32442,32487.200
11 de abr. de 2024454,66455,08446,74447,91447,91450.200
10 de abr. de 2024449,99453,70446,23450,95450,95876.100
09 de abr. de 2024450,10455,33450,00454,80454,80595.000
08 de abr. de 2024453,48457,75450,79452,78452,78967.300
05 de abr. de 2024447,23455,40441,42444,75444,751.285.600
04 de abr. de 2024443,91467,49443,58448,64448,642.916.900
03 de abr. de 2024469,57474,12438,67439,98439,984.214.300
02 de abr. de 2024527,50528,80516,46519,68519,68609.400
01 de abr. de 2024520,84529,67520,84529,01529,01647.000
28 de mar. de 2024515,67525,77513,68522,88522,88804.500
27 de mar. de 2024515,64516,66507,02513,52513,52923.000
26 de mar. de 2024505,66514,68505,00514,34514,34866.700
25 de mar. de 2024521,97523,54505,26505,57505,57773.700
22 de mar. de 2024522,00526,58515,27520,37520,371.061.000
21 de mar. de 2024523,96531,11521,24523,55523,55967.900
20 de mar. de 2024528,63532,70522,90523,96523,96694.700
19 de mar. de 2024535,08535,08524,47529,08529,08811.500
18 de mar. de 2024534,36544,36525,67532,33532,331.064.500
15 de mar. de 2024504,00546,58502,20535,98535,982.890.900
14 de mar. de 2024572,62574,76561,21565,44565,441.399.900
13 de mar. de 2024559,83572,48558,33567,18567,18815.600
12 de mar. de 2024549,13556,88548,15555,57555,57558.200
11 de mar. de 2024540,62549,22538,54548,56548,56626.200
08 de mar. de 2024549,67551,12540,12540,22540,22499.400
07 de mar. de 2024550,14554,50546,36548,32548,32371.900
06 de mar. de 2024555,10555,10543,63548,30548,30457.900
05 de mar. de 2024548,00554,74539,13549,46549,46545.100
04 de mar. de 2024545,88551,84542,84546,54546,54481.400
01 de mar. de 2024548,31553,42543,37549,98549,98548.700
29 de fev. de 2024559,26559,26546,78548,56548,561.022.500
28 de fev. de 2024559,22563,17556,92559,16559,16343.800
27 de fev. de 2024555,59562,80554,66561,41561,41428.100
26 de fev. de 2024550,17557,98548,93556,32556,32396.100
23 de fev. de 2024547,47553,65544,99549,78549,78371.700
22 de fev. de 2024541,20547,48538,67544,06544,06478.700
21 de fev. de 2024543,39548,60536,00538,79538,79723.000
20 de fev. de 2024529,00542,80528,75541,29541,29702.300
16 de fev. de 2024528,41536,85527,20532,09532,09353.300
15 de fev. de 2024533,74536,88528,84529,88529,88467.800
14 de fev. de 2024531,21533,75521,71526,59526,59543.700
13 de fev. de 2024517,89532,43514,97531,06531,06753.500
12 de fev. de 2024524,01527,66520,79525,06525,06529.600
09 de fev. de 2024521,00524,34517,16522,63522,63489.500
08 de fev. de 2024516,22522,16513,30519,12519,12667.900
07 de fev. de 2024506,89516,91504,58514,04514,04799.900
06 de fev. de 2024503,71504,16496,10502,00502,00636.500
05 de fev. de 2024506,51509,27496,74502,38502,38620.200
02 de fev. de 2024500,46510,05491,52505,33505,33590.300
01 de fev. de 2024506,55508,08499,11503,52503,52551.300
31 de jan. de 2024508,74510,86500,84502,05502,05561.400
30 de jan. de 2024505,77511,58501,86508,74508,74831.700
29 de jan. de 2024493,06509,60493,06507,99507,99910.700
26 de jan. de 2024496,34499,42488,74493,59493,59706.400
25 de jan. de 2024480,34493,54479,24493,22493,22798.100
24 de jan. de 2024481,00484,28473,71478,77478,77560.000
23 de jan. de 2024480,00480,84474,84479,90479,90525.400
22 de jan. de 2024474,52478,24471,33476,90476,90436.900
19 de jan. de 2024479,68479,68468,61472,57472,57517.100
18 de jan. de 2024472,24476,96470,49475,50475,50402.100
17 de jan. de 2024471,63476,12470,09472,76472,76440.100
16 de jan. de 2024480,97483,60475,25476,01476,01761.100
12 de jan. de 2024486,59486,96480,64482,08482,08443.200
11 de jan. de 2024483,84484,38475,19482,83482,83555.300
10 de jan. de 2024483,50487,49478,91480,91480,91462.900
09 de jan. de 2024482,60489,10482,60485,06485,06567.900
08 de jan. de 2024471,59483,46469,49482,96482,96622.700
05 de jan. de 2024465,53476,45464,81471,12471,12473.500
04 de jan. de 2024474,61475,30468,79468,92468,92481.300
03 de jan. de 2024485,18486,48472,81473,82473,82594.800
02 de jan. de 2024485,25492,11483,59486,61486,61480.700
29 de dez. de 2023487,73491,65486,36489,99489,99460.800
28 de dez. de 2023485,00487,64483,14486,84486,84328.900
27 de dez. de 2023477,42483,28477,42483,26483,26369.400
26 de dez. de 2023473,23477,65470,72477,38477,38497.900
22 de dez. de 2023475,79476,90469,27471,36471,36513.900
21 de dez. de 2023481,00485,33475,62477,47477,47581.700
20 de dez. de 2023485,73489,65477,44477,57477,57530.300
19 de dez. de 2023490,86493,54487,13489,43489,43505.500
18 de dez. de 2023490,95493,18486,15488,48488,48517.000
15 de dez. de 2023492,69494,54488,00490,63490,631.071.200
14 de dez. de 2023494,33497,41492,25494,63494,63671.500
13 de dez. de 2023493,23496,92487,01493,12493,12689.700
12 de dez. de 2023485,00493,99482,66493,03493,03728.800
11 de dez. de 2023484,76484,76477,43482,64482,64813.100
08 de dez. de 2023489,38489,38481,98482,16482,16586.000
07 de dez. de 2023493,86495,89486,64489,85489,85568.400
06 de dez. de 2023484,00497,07481,50494,51494,51950.400
05 de dez. de 2023483,46488,86480,26481,42481,42921.800
04 de dez. de 2023472,32487,60471,79486,76486,761.613.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...