Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.835,04 +3.488,99 (+5,88%)
Wheels Up Experience Inc. (UP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 2,3300 | 2,4600 | 2,3200 | 2,4000 | 2,4000 | 423.139 |
| 02 de mai. de 2024 | 2,2300 | 2,3300 | 2,1200 | 2,3200 | 2,3200 | 427.900 |
| 01 de mai. de 2024 | 2,2300 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 277.400 |
| 30 de abr. de 2024 | 2,3000 | 2,3400 | 2,2000 | 2,2400 | 2,2400 | 350.600 |
| 29 de abr. de 2024 | 2,3200 | 2,4150 | 2,2740 | 2,3200 | 2,3200 | 259.600 |
| 26 de abr. de 2024 | 2,3200 | 2,4100 | 2,2700 | 2,3000 | 2,3000 | 378.500 |
| 25 de abr. de 2024 | 2,2100 | 2,3900 | 2,1100 | 2,3100 | 2,3100 | 709.700 |
| 24 de abr. de 2024 | 2,4100 | 2,4200 | 2,2500 | 2,2500 | 2,2500 | 326.200 |
| 23 de abr. de 2024 | 2,3600 | 2,5000 | 2,3450 | 2,4100 | 2,4100 | 439.000 |
| 22 de abr. de 2024 | 2,4900 | 2,4900 | 2,2450 | 2,3200 | 2,3200 | 733.400 |
| 19 de abr. de 2024 | 2,6300 | 2,7000 | 2,4400 | 2,5100 | 2,5100 | 851.600 |
| 18 de abr. de 2024 | 2,7500 | 2,7500 | 2,5800 | 2,6600 | 2,6600 | 513.600 |
| 17 de abr. de 2024 | 2,6700 | 2,8600 | 2,6700 | 2,7400 | 2,7400 | 682.400 |
| 16 de abr. de 2024 | 2,6400 | 2,7150 | 2,5700 | 2,6500 | 2,6500 | 324.300 |
| 15 de abr. de 2024 | 2,6200 | 2,7100 | 2,5700 | 2,6600 | 2,6600 | 537.900 |
| 12 de abr. de 2024 | 2,8600 | 2,8600 | 2,6500 | 2,6600 | 2,6600 | 517.500 |
| 11 de abr. de 2024 | 2,8700 | 3,0100 | 2,7300 | 2,8800 | 2,8800 | 492.000 |
| 10 de abr. de 2024 | 2,7700 | 2,8650 | 2,6900 | 2,8500 | 2,8500 | 466.300 |
| 09 de abr. de 2024 | 2,7900 | 3,0500 | 2,7500 | 2,9300 | 2,9300 | 592.900 |
| 08 de abr. de 2024 | 2,6600 | 2,7700 | 2,6350 | 2,7200 | 2,7200 | 263.000 |
| 05 de abr. de 2024 | 2,6300 | 2,7000 | 2,5100 | 2,6600 | 2,6600 | 552.700 |
| 04 de abr. de 2024 | 2,7200 | 2,9300 | 2,6100 | 2,6500 | 2,6500 | 733.100 |
| 03 de abr. de 2024 | 2,6200 | 2,7400 | 2,5200 | 2,7100 | 2,7100 | 414.000 |
| 02 de abr. de 2024 | 2,8200 | 2,8200 | 2,5300 | 2,6200 | 2,6200 | 601.700 |
| 01 de abr. de 2024 | 2,8800 | 2,9400 | 2,6900 | 2,8800 | 2,8800 | 566.800 |
| 28 de mar. de 2024 | 3,0100 | 3,1050 | 2,8400 | 2,8700 | 2,8700 | 394.000 |
| 27 de mar. de 2024 | 2,8900 | 3,0100 | 2,7700 | 3,0100 | 3,0100 | 414.900 |
| 26 de mar. de 2024 | 3,0600 | 3,0600 | 2,8510 | 2,8800 | 2,8800 | 389.200 |
| 25 de mar. de 2024 | 3,0700 | 3,2400 | 2,9200 | 3,0300 | 3,0300 | 480.100 |
| 22 de mar. de 2024 | 3,1300 | 3,2450 | 3,0000 | 3,0900 | 3,0900 | 737.100 |
| 21 de mar. de 2024 | 2,8000 | 3,1400 | 2,7600 | 3,1300 | 3,1300 | 954.800 |
| 20 de mar. de 2024 | 2,6500 | 2,7700 | 2,6100 | 2,7600 | 2,7600 | 774.400 |
| 19 de mar. de 2024 | 2,5100 | 2,7900 | 2,5000 | 2,7900 | 2,7900 | 715.900 |
| 18 de mar. de 2024 | 2,6100 | 2,6300 | 2,3910 | 2,5600 | 2,5600 | 654.000 |
| 15 de mar. de 2024 | 2,7400 | 2,9500 | 2,6150 | 2,6600 | 2,6600 | 1.445.000 |
| 14 de mar. de 2024 | 2,5400 | 2,7500 | 2,5310 | 2,7200 | 2,7200 | 779.800 |
| 13 de mar. de 2024 | 2,4200 | 2,5900 | 2,4100 | 2,5600 | 2,5600 | 807.300 |
| 12 de mar. de 2024 | 2,3900 | 2,4900 | 2,2900 | 2,4600 | 2,4600 | 640.700 |
| 11 de mar. de 2024 | 2,3700 | 2,4450 | 2,2200 | 2,4200 | 2,4200 | 668.000 |
| 08 de mar. de 2024 | 2,4200 | 2,5100 | 2,4000 | 2,4200 | 2,4200 | 627.500 |
| 07 de mar. de 2024 | 2,7200 | 2,7900 | 2,2350 | 2,4100 | 2,4100 | 1.350.900 |
| 06 de mar. de 2024 | 2,7000 | 2,7700 | 2,6200 | 2,7500 | 2,7500 | 779.700 |
| 05 de mar. de 2024 | 2,6800 | 2,8000 | 2,6100 | 2,6300 | 2,6300 | 773.500 |
| 04 de mar. de 2024 | 2,9300 | 2,9400 | 2,6850 | 2,7200 | 2,7200 | 691.500 |
| 01 de mar. de 2024 | 2,8000 | 3,0200 | 2,6600 | 2,9100 | 2,9100 | 723.500 |
| 29 de fev. de 2024 | 2,8500 | 2,9100 | 2,7300 | 2,8000 | 2,8000 | 502.000 |
| 28 de fev. de 2024 | 3,0000 | 3,0100 | 2,8100 | 2,8200 | 2,8200 | 683.200 |
| 27 de fev. de 2024 | 3,1400 | 3,1690 | 2,9400 | 3,0300 | 3,0300 | 702.300 |
| 26 de fev. de 2024 | 2,9800 | 3,0900 | 2,9100 | 3,0700 | 3,0700 | 564.300 |
| 23 de fev. de 2024 | 3,0100 | 3,1000 | 2,7700 | 3,0000 | 3,0000 | 684.600 |
| 22 de fev. de 2024 | 3,2100 | 3,2220 | 3,0000 | 3,0100 | 3,0100 | 441.700 |
| 21 de fev. de 2024 | 3,3400 | 3,4000 | 3,0300 | 3,1600 | 3,1600 | 964.200 |
| 20 de fev. de 2024 | 3,4000 | 3,5100 | 3,3000 | 3,3800 | 3,3800 | 480.800 |
| 16 de fev. de 2024 | 3,3800 | 3,6200 | 3,2900 | 3,4200 | 3,4200 | 718.200 |
| 15 de fev. de 2024 | 3,2300 | 3,4400 | 3,2300 | 3,3800 | 3,3800 | 578.000 |
| 14 de fev. de 2024 | 3,5800 | 3,6440 | 3,1050 | 3,2100 | 3,2100 | 1.045.000 |
| 13 de fev. de 2024 | 3,6100 | 3,7290 | 3,4100 | 3,5100 | 3,5100 | 822.200 |
| 12 de fev. de 2024 | 3,5200 | 3,9550 | 3,4810 | 3,8500 | 3,8500 | 716.500 |
| 09 de fev. de 2024 | 3,4300 | 3,5400 | 3,3200 | 3,5300 | 3,5300 | 729.500 |
| 08 de fev. de 2024 | 3,4500 | 3,5850 | 3,3700 | 3,4300 | 3,4300 | 730.000 |
| 07 de fev. de 2024 | 3,4900 | 3,5960 | 3,3000 | 3,3600 | 3,3600 | 664.200 |
| 06 de fev. de 2024 | 3,3300 | 3,6500 | 3,3300 | 3,4900 | 3,4900 | 841.700 |
| 05 de fev. de 2024 | 3,3100 | 3,5800 | 3,2500 | 3,3500 | 3,3500 | 784.600 |
| 02 de fev. de 2024 | 3,4600 | 3,4600 | 3,2700 | 3,3800 | 3,3800 | 541.300 |
| 01 de fev. de 2024 | 3,3100 | 3,6100 | 3,3100 | 3,4100 | 3,4100 | 661.700 |
| 31 de jan. de 2024 | 3,1900 | 3,5100 | 3,1900 | 3,3100 | 3,3100 | 625.300 |
| 30 de jan. de 2024 | 3,3300 | 3,4190 | 3,1950 | 3,2700 | 3,2700 | 398.600 |
| 29 de jan. de 2024 | 3,0800 | 3,4800 | 3,0500 | 3,3800 | 3,3800 | 1.054.700 |
| 26 de jan. de 2024 | 3,2000 | 3,2580 | 3,0150 | 3,1000 | 3,1000 | 688.900 |
| 25 de jan. de 2024 | 3,5100 | 3,5700 | 3,1000 | 3,1200 | 3,1200 | 955.300 |
| 24 de jan. de 2024 | 3,7600 | 3,9700 | 3,3900 | 3,4000 | 3,4000 | 720.400 |
| 23 de jan. de 2024 | 3,5600 | 4,1500 | 3,5600 | 3,7700 | 3,7700 | 1.317.000 |
| 22 de jan. de 2024 | 3,3300 | 3,6900 | 3,2100 | 3,5200 | 3,5200 | 850.200 |
| 19 de jan. de 2024 | 3,6900 | 3,6900 | 3,0700 | 3,3300 | 3,3300 | 1.317.800 |
| 18 de jan. de 2024 | 3,6500 | 3,7780 | 3,2500 | 3,6500 | 3,6500 | 863.700 |
| 17 de jan. de 2024 | 3,6900 | 3,9700 | 3,5400 | 3,6200 | 3,6200 | 820.400 |
| 16 de jan. de 2024 | 4,1800 | 4,3100 | 3,5300 | 3,9100 | 3,9100 | 1.834.900 |
| 12 de jan. de 2024 | 4,3800 | 4,7600 | 3,9400 | 4,1400 | 4,1400 | 1.208.000 |
| 11 de jan. de 2024 | 4,2600 | 4,5360 | 4,2200 | 4,3800 | 4,3800 | 1.003.000 |
| 10 de jan. de 2024 | 4,7600 | 4,7700 | 4,1100 | 4,2500 | 4,2500 | 1.373.500 |
| 09 de jan. de 2024 | 4,3700 | 4,9400 | 4,1400 | 4,8100 | 4,8100 | 1.397.600 |
| 08 de jan. de 2024 | 4,8500 | 5,1000 | 4,2100 | 4,2500 | 4,2500 | 2.143.700 |
| 05 de jan. de 2024 | 4,1600 | 5,0400 | 4,0100 | 4,9300 | 4,9300 | 1.989.000 |
| 04 de jan. de 2024 | 4,2000 | 4,3800 | 3,7200 | 4,2000 | 4,2000 | 1.574.400 |
| 03 de jan. de 2024 | 3,6400 | 4,2400 | 3,4600 | 4,1500 | 4,1500 | 1.728.600 |
| 02 de jan. de 2024 | 3,5200 | 4,1300 | 3,4400 | 3,8600 | 3,8600 | 2.578.300 |
| 29 de dez. de 2023 | 3,9000 | 3,9700 | 3,3900 | 3,4300 | 3,4300 | 2.471.900 |
| 28 de dez. de 2023 | 5,8300 | 5,8700 | 3,7600 | 4,0200 | 4,0200 | 7.947.300 |
| 27 de dez. de 2023 | 4,2500 | 6,0800 | 3,8100 | 5,7400 | 5,7400 | 8.868.000 |
| 26 de dez. de 2023 | 3,1900 | 4,4400 | 3,0900 | 4,2000 | 4,2000 | 4.536.600 |
| 22 de dez. de 2023 | 2,8800 | 3,3900 | 2,7600 | 3,1700 | 3,1700 | 2.587.700 |
| 21 de dez. de 2023 | 2,3000 | 2,8100 | 2,1610 | 2,7500 | 2,7500 | 1.349.200 |
| 20 de dez. de 2023 | 2,2200 | 2,4400 | 2,0600 | 2,2400 | 2,2400 | 1.664.600 |
| 19 de dez. de 2023 | 1,9400 | 2,2000 | 1,8540 | 2,1900 | 2,1900 | 1.568.600 |
| 18 de dez. de 2023 | 1,7600 | 1,8700 | 1,6650 | 1,8700 | 1,8700 | 1.722.700 |
| 15 de dez. de 2023 | 1,8900 | 1,9160 | 1,7400 | 1,7600 | 1,7600 | 998.800 |
| 14 de dez. de 2023 | 1,6500 | 1,9100 | 1,6200 | 1,8900 | 1,8900 | 2.034.600 |
| 13 de dez. de 2023 | 1,5400 | 1,6700 | 1,4000 | 1,6600 | 1,6600 | 1.996.000 |
| 12 de dez. de 2023 | 1,7100 | 1,7570 | 1,5300 | 1,5500 | 1,5500 | 589.600 |
| 11 de dez. de 2023 | 1,8200 | 1,8500 | 1,6950 | 1,7400 | 1,7400 | 546.800 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.