Uber Technologies Inc (U1BE34)

U1BE34
🏛️ Brasilien →
128.73
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 60.44 60.48 58.60 59.34 0.0M
2021-12-29 59.75 61.06 59.35 60.95 0.0M
2021-12-28 60.52 61.52 59.72 59.72 0.0M
2021-12-27 62.36 62.58 60.39 60.52 0.1M
2021-12-23 61.33 62.82 61.04 62.36 0.0M
2021-12-22 59.11 61.35 59.11 61.33 0.0M
2021-12-21 57.01 60.37 57.01 59.10 0.0M
2021-12-20 58.05 58.05 54.64 55.51 0.0M
2021-12-17 52.81 58.05 52.50 58.05 0.0M
2021-12-16 53.85 54.80 52.81 52.92 0.0M
2021-12-15 53.20 54.60 51.84 53.85 0.0M
2021-12-14 52.00 54.30 48.62 53.20 0.0M
2021-12-13 51.83 52.30 49.43 52.30 0.0M
2021-12-10 51.61 53.03 51.39 51.83 0.0M
2021-12-09 53.69 53.69 52.41 52.43 0.0M
2021-12-08 54.34 54.53 53.10 53.69 0.1M
2021-12-07 55.53 56.20 53.21 54.34 0.0M
2021-12-06 51.05 54.84 50.50 54.67 0.0M
2021-12-03 53.81 53.90 50.00 50.53 0.1M
2021-12-02 51.13 54.16 51.00 53.81 0.0M
2021-12-01 53.15 55.53 50.81 51.12 0.3M
2021-11-30 55.50 55.79 52.28 53.14 0.0M
2021-11-29 56.50 58.39 54.47 56.11 0.0M
2021-11-26 56.72 56.87 54.47 56.42 0.1M
2021-11-25 58.40 61.41 58.00 59.50 0.0M
2021-11-24 59.53 59.55 57.87 58.40 0.0M
2021-11-23 59.98 60.72 58.88 59.53 0.0M
2021-11-22 62.30 62.58 58.39 59.81 0.0M
2021-11-19 61.61 62.52 60.28 61.93 0.0M
2021-11-18 61.01 62.98 60.56 61.61 0.0M
2021-11-17 62.98 63.45 60.62 61.00 0.0M
2021-11-16 61.01 63.93 61.01 62.99 0.1M
2021-11-12 58.74 61.18 58.65 61.00 0.0M
2021-11-11 59.56 59.58 57.40 58.57 0.0M
2021-11-10 61.50 61.91 58.56 58.56 0.0M
2021-11-09 63.80 63.83 59.92 62.58 0.0M
2021-11-08 65.65 66.69 63.92 63.97 0.0M
2021-11-05 63.26 67.35 63.26 65.42 0.1M
2021-11-04 64.40 64.95 63.06 63.26 0.0M
2021-11-03 64.62 65.53 63.63 63.80 0.0M
2021-11-01 61.88 63.78 61.78 63.06 0.0M
2021-10-29 62.60 63.05 61.07 61.88 0.0M
2021-10-28 62.53 63.73 62.53 62.58 0.0M
2021-10-27 64.62 65.49 61.70 62.21 0.0M
2021-10-26 63.96 66.20 63.96 64.00 0.0M
2021-10-25 64.83 65.00 62.96 65.00 0.0M
2021-10-22 66.00 66.48 63.92 64.84 0.5M
2021-10-21 65.14 66.88 64.56 65.75 0.0M
2021-10-20 65.31 66.16 63.77 63.89 0.0M
2021-10-19 64.73 66.16 64.73 65.68 0.0M
2021-10-18 65.99 66.28 64.43 64.73 0.0M
2021-10-15 65.27 66.42 65.26 65.99 0.0M
2021-10-14 64.45 65.85 64.22 65.26 0.0M
2021-10-13 64.27 65.20 63.70 63.99 0.0M
2021-10-11 65.98 66.03 64.27 64.27 0.0M
2021-10-08 65.55 67.39 65.55 66.17 0.0M
2021-10-07 64.75 66.52 64.51 64.83 0.0M
2021-10-06 62.44 65.09 61.80 64.53 0.0M
2021-10-05 63.20 63.20 61.80 62.44 0.0M
2021-10-04 62.99 63.30 61.53 62.28 0.0M
2021-10-01 61.01 63.30 61.01 63.12 0.0M
2021-09-30 60.63 62.00 59.92 61.55 0.0M
2021-09-29 62.36 63.11 60.63 60.63 0.0M
2021-09-28 63.36 63.36 62.24 62.36 0.0M
2021-09-27 62.16 63.78 61.86 63.36 0.0M
2021-09-24 60.45 62.87 59.98 62.15 0.0M
2021-09-23 59.60 60.63 59.28 60.45 0.0M
2021-09-22 58.74 61.62 58.74 59.92 0.0M
2021-09-21 55.55 59.38 55.55 58.73 0.1M
2021-09-20 52.00 53.59 51.44 52.91 0.0M
2021-09-17 52.39 53.61 52.03 52.19 0.0M
2021-09-16 50.47 52.39 50.40 52.39 0.0M
2021-09-15 51.49 51.49 50.09 50.47 0.0M
2021-09-14 52.82 52.82 50.80 51.49 0.0M
2021-09-13 52.64 53.74 51.44 52.83 0.0M
2021-09-10 52.75 53.19 52.25 52.64 0.0M
2021-09-09 53.32 53.93 52.61 52.74 0.0M
2021-09-08 53.40 54.00 52.61 53.32 0.1M
2021-09-06 53.45 53.45 51.79 53.45 0.0M
2021-09-03 53.55 54.00 52.20 53.45 0.0M
2021-09-02 52.62 54.02 52.62 53.12 0.0M
2021-09-01 50.62 53.69 50.62 52.61 0.0M
2021-08-31 51.36 51.98 50.54 50.62 0.0M
2021-08-30 53.05 53.27 51.07 51.36 0.0M
2021-08-27 53.43 53.89 52.80 53.03 0.0M
2021-08-26 54.24 54.98 53.42 53.44 0.0M
2021-08-25 52.85 55.27 52.66 54.24 0.0M
2021-08-24 55.02 55.22 52.60 52.85 0.0M
2021-08-23 52.07 55.33 51.65 55.02 0.0M
2021-08-20 53.90 54.56 52.97 54.17 0.0M
2021-08-19 54.78 55.00 53.53 53.89 0.0M
2021-08-18 53.53 55.43 53.53 54.98 0.0M
2021-08-17 54.81 54.81 53.52 53.52 0.0M
2021-08-16 55.43 55.43 53.63 54.82 0.0M
2021-08-13 56.26 56.61 55.29 55.44 0.0M
2021-08-12 56.44 56.44 55.26 56.27 0.0M
2021-08-11 56.63 56.63 54.80 56.45 0.0M
2021-08-10 57.23 58.05 55.30 56.63 0.0M
2021-08-09 58.01 58.41 56.63 56.64 0.0M
2021-08-06 56.35 59.04 56.35 58.00 0.0M
2021-08-05 51.94 58.00 51.58 56.30 0.1M
2021-08-04 56.22 56.22 53.95 53.95 0.0M
2021-08-03 56.33 57.65 54.76 55.58 0.0M
2021-08-02 56.54 56.96 55.90 56.33 0.0M
2021-07-30 56.92 57.15 56.37 56.53 0.0M
2021-07-29 56.01 57.30 55.47 56.92 0.0M
2021-07-28 59.50 60.34 59.03 59.03 0.0M
2021-07-27 60.60 60.60 57.98 59.03 0.0M
2021-07-26 62.06 62.06 60.12 60.59 0.0M
2021-07-23 61.50 62.31 60.72 62.07 0.0M
2021-07-22 61.50 62.77 60.76 61.97 0.0M
2021-07-21 61.00 62.61 60.96 61.76 0.0M
2021-07-20 60.50 60.90 59.24 60.04 0.0M
2021-07-19 58.96 59.90 57.94 59.70 0.0M
2021-07-16 59.88 59.99 58.96 58.96 0.0M
2021-07-15 61.39 61.39 59.00 59.61 0.0M
2021-07-14 62.39 62.39 59.89 61.39 0.0M
2021-07-13 62.50 63.03 61.73 62.40 0.0M
2021-07-12 61.51 64.48 61.51 62.49 0.0M
2021-07-08 63.30 63.49 61.50 62.75 0.0M
2021-07-07 66.49 66.49 63.67 64.25 0.0M
2021-07-06 65.53 67.41 64.97 66.49 0.0M
2021-07-05 64.70 66.31 64.70 65.53 0.0M
2021-07-02 63.01 65.49 63.01 64.70 0.0M
2021-07-01 62.63 64.77 62.63 63.86 0.0M
2021-06-30 63.00 64.10 62.00 62.63 0.0M
2021-06-29 63.20 63.39 62.40 62.50 0.0M
2021-06-28 63.83 64.57 62.44 62.80 0.0M
2021-06-25 62.49 64.27 62.19 64.27 0.0M
2021-06-24 62.95 63.54 61.90 62.49 0.0M
2021-06-23 60.90 63.12 60.80 62.67 0.0M
2021-06-22 60.51 61.35 60.05 60.90 0.0M
2021-06-21 62.95 63.19 60.32 60.80 0.0M
2021-06-18 62.56 63.91 61.22 62.95 0.0M
2021-06-17 61.61 62.56 60.72 62.56 0.0M
2021-06-16 64.00 64.00 60.89 61.61 0.0M
2021-06-15 64.45 64.45 62.10 62.31 0.0M
2021-06-14 64.08 65.25 63.20 64.45 0.0M
2021-06-11 62.85 64.26 62.85 64.25 0.0M
2021-06-10 62.63 63.29 61.49 63.00 0.0M
2021-06-09 63.00 63.41 62.41 62.52 0.0M
2021-06-08 64.14 65.00 61.50 63.00 0.0M
2021-06-07 63.96 64.52 63.00 64.14 0.0M
2021-06-04 64.00 64.00 62.09 63.96 0.0M
2021-06-02 64.90 66.32 64.43 64.62 0.0M
2021-06-01 65.00 66.85 64.41 65.69 0.0M
2021-05-31 66.40 66.43 64.17 64.80 0.0M
2021-05-28 67.25 67.59 66.35 66.43 0.0M
2021-05-27 67.91 68.30 66.30 67.25 0.0M
2021-05-26 67.50 68.12 66.73 67.91 0.0M
2021-05-25 66.91 68.54 66.81 67.56 0.0M
2021-05-24 66.65 66.99 65.19 66.90 0.0M
2021-05-21 65.41 66.36 64.82 65.68 0.0M
2021-05-20 65.48 66.25 64.69 65.32 0.0M
2021-05-19 64.59 65.82 63.00 65.10 0.0M
2021-05-18 62.58 66.25 62.58 64.00 0.0M
2021-05-17 62.70 63.53 61.33 62.58 0.0M
2021-05-14 59.95 62.93 59.25 62.70 0.0M
2021-05-13 58.39 60.85 58.09 59.25 0.0M
2021-05-12 62.00 62.00 56.84 58.39 0.0M
2021-05-11 57.70 61.00 57.49 60.40 0.0M
2021-05-10 61.47 62.52 59.65 60.21 0.0M
2021-05-07 61.82 63.43 61.00 61.47 0.0M
2021-05-06 68.29 68.29 60.49 61.82 0.0M
2021-05-05 73.00 73.24 68.20 68.55 0.0M
2021-05-04 74.54 74.54 71.00 71.92 0.0M
2021-05-03 74.31 75.81 74.20 74.54 0.0M
2021-04-30 73.45 75.30 72.99 74.30 0.0M
2021-04-29 78.40 79.36 71.50 73.45 0.0M
2021-04-28 77.37 79.01 76.90 78.35 0.0M
2021-04-27 78.64 79.75 78.00 78.09 0.0M
2021-04-26 78.69 79.98 78.40 78.64 0.0M
2021-04-23 76.87 79.49 76.87 78.68 0.0M
2021-04-22 77.19 78.56 75.99 76.88 0.0M
2021-04-20 80.46 80.46 76.33 77.19 0.0M
2021-04-19 84.89 84.89 80.00 80.45 0.0M
2021-04-16 86.10 86.42 83.44 84.89 0.0M
2021-04-15 84.45 85.75 83.60 85.49 0.0M
2021-04-14 86.50 87.07 84.40 84.45 0.0M
2021-04-13 85.50 87.06 83.81 86.50 0.0M
2021-04-12 82.20 85.76 82.20 85.51 0.0M
2021-04-09 80.64 81.64 79.60 81.64 0.0M
2021-04-08 80.13 80.90 79.10 80.64 0.0M
2021-04-07 81.24 81.24 78.75 80.13 0.2M
2021-04-06 81.00 82.93 81.00 81.50 0.0M
2021-04-05 81.02 82.99 80.00 81.00 0.0M
2021-04-01 78.59 82.14 78.29 80.87 0.1M
2021-03-31 77.55 78.30 75.94 78.30 0.0M
2021-03-30 77.14 77.75 76.16 77.55 0.1M
2021-03-29 79.00 79.10 76.30 77.14 0.1M
2021-03-26 75.00 78.58 75.00 78.17 0.0M
2021-03-25 74.00 76.90 73.56 75.00 0.0M
2021-03-24 74.74 75.79 74.40 74.40 0.0M
2021-03-23 77.81 77.81 73.40 76.50 0.0M
2021-03-22 80.00 80.00 76.50 76.50 0.0M
2021-03-19 77.55 78.10 75.45 77.87 0.0M
2021-03-18 78.99 79.69 76.94 77.55 0.0M
2021-03-17 81.13 81.31 78.35 79.01 0.2M
2021-03-16 84.74 85.00 82.29 82.76 0.0M
2021-03-15 83.19 85.41 83.19 84.74 0.1M
2021-03-12 83.00 84.30 80.29 83.19 0.0M
2021-03-11 81.45 83.00 80.89 83.00 0.0M
2021-03-10 80.32 83.50 80.32 81.45 0.0M
2021-03-09 78.56 82.55 78.56 80.31 0.1M
2021-03-08 79.17 80.50 75.00 75.00 0.0M
2021-03-05 75.50 79.17 72.34 79.17 0.0M
2021-03-04 79.00 79.60 73.22 75.50 0.1M
2021-03-03 78.02 83.06 78.02 79.00 0.1M
2021-03-02 77.00 79.32 77.00 77.48 0.0M
2021-03-01 74.43 77.00 74.36 77.00 0.0M
2021-02-26 70.50 73.55 70.50 72.55 0.1M
2021-02-25 73.06 74.31 70.30 71.08 0.1M
2021-02-24 74.00 75.01 73.00 73.05 0.0M
2021-02-23 73.02 76.39 71.44 76.26 0.0M
2021-02-22 78.60 80.18 75.00 76.19 0.0M
2021-02-19 78.19 81.14 77.80 78.60 0.0M
2021-02-18 81.80 81.85 79.40 80.51 0.0M
2021-02-17 81.57 82.88 80.15 82.88 0.0M
2021-02-12 84.99 84.99 79.75 81.57 0.0M
2021-02-11 84.97 85.83 81.50 81.70 0.0M
2021-02-10 80.27 86.26 80.27 85.00 0.0M
2021-02-09 80.50 82.00 79.46 80.26 0.0M
2021-02-08 80.00 81.00 78.07 79.64 0.0M
2021-02-05 79.00 79.74 77.00 78.70 0.0M
2021-02-04 76.64 79.00 75.75 79.00 0.0M
2021-02-03 78.05 78.05 75.91 76.64 0.0M
2021-02-02 70.50 78.11 70.25 76.30 0.0M
2021-02-01 69.92 71.91 69.92 71.90 0.0M
2021-01-29 70.50 70.78 68.24 69.92 0.0M
2021-01-28 65.98 71.23 65.98 70.50 0.1M
2021-01-27 69.69 72.54 63.93 65.98 0.1M
2021-01-26 76.97 76.97 69.27 69.61 0.0M
2021-01-22 76.95 77.56 73.00 75.00 0.0M
2021-01-21 77.00 77.00 73.68 74.99 0.0M
2021-01-20 77.95 77.95 73.69 74.14 0.0M
2021-01-19 72.61 75.50 72.61 75.24 0.1M
2021-01-18 74.44 74.59 72.73 74.00 0.0M
2021-01-15 74.00 76.20 72.63 74.44 0.0M
2021-01-14 78.87 79.59 73.00 73.00 0.0M
2021-01-13 78.00 79.31 76.90 78.87 0.0M
2021-01-12 74.86 79.49 74.86 78.00 0.0M
2021-01-11 73.00 75.80 72.28 74.86 0.1M
2021-01-08 78.56 78.56 70.94 73.00 0.0M
2021-01-07 71.15 78.60 70.41 78.60 0.1M
2021-01-06 71.78 71.88 69.60 69.60 0.0M
2021-01-05 67.60 71.78 67.50 71.78 0.0M
2021-01-04 69.05 69.05 64.97 67.60 0.1M