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
2022-12-29 32.19 33.10 31.63 33.08 0.0M
2022-12-28 32.27 32.35 31.90 32.27 0.0M
2022-12-27 31.12 32.57 31.12 32.33 0.0M
2022-12-26 31.77 31.89 30.06 30.43 0.0M
2022-12-23 31.87 31.87 31.15 31.77 0.0M
2022-12-22 33.40 33.40 31.18 31.85 0.0M
2022-12-21 32.58 33.25 32.49 32.90 0.0M
2022-12-20 33.01 33.01 31.99 32.58 0.0M
2022-12-19 34.77 34.77 32.80 33.01 0.0M
2022-12-16 34.94 34.94 33.89 34.47 0.0M
2022-12-15 35.66 35.79 34.40 34.94 0.0M
2022-12-14 36.02 36.63 35.84 36.28 0.0M
2022-12-13 36.02 37.22 35.77 36.02 0.0M
2022-12-12 34.86 36.23 34.84 35.70 0.0M
2022-12-09 34.76 35.20 34.58 34.87 0.0M
2022-12-08 34.49 35.05 34.29 34.76 0.0M
2022-12-07 35.43 35.43 34.19 34.49 0.0M
2022-12-06 36.46 36.54 35.30 35.43 0.0M
2022-12-05 37.22 37.75 36.60 36.81 0.0M
2022-12-02 36.70 37.22 35.38 37.22 0.0M
2022-12-01 37.60 38.40 36.88 37.00 0.0M
2022-11-30 36.96 38.00 36.39 37.61 0.0M
2022-11-29 34.81 37.23 34.81 36.69 0.0M
2022-11-28 38.23 38.37 37.20 37.20 0.0M
2022-11-25 38.20 38.60 37.94 38.24 0.0M
2022-11-24 39.56 39.58 37.45 38.55 0.0M
2022-11-23 37.54 38.68 37.54 38.68 0.0M
2022-11-22 37.44 37.91 36.61 37.54 0.0M
2022-11-21 38.28 38.28 37.31 37.44 0.0M
2022-11-18 39.44 39.44 38.53 38.84 0.1M
2022-11-17 40.40 40.51 38.54 38.82 0.0M
2022-11-16 41.50 41.99 40.20 40.37 0.0M
2022-11-14 38.37 39.43 38.37 38.70 0.0M
2022-11-11 38.68 40.08 38.24 38.77 0.0M
2022-11-10 34.40 38.75 34.40 38.68 0.0M
2022-11-09 35.30 36.12 34.08 34.41 0.0M
2022-11-08 35.88 36.25 34.75 35.35 0.0M
2022-11-07 35.97 36.31 35.34 35.88 0.0M
2022-11-04 36.82 37.12 35.30 35.74 0.0M
2022-11-03 38.15 38.15 35.92 37.40 0.0M
2022-11-01 34.29 40.05 34.29 38.15 0.1M
2022-10-31 36.42 36.72 34.09 34.29 0.0M
2022-10-28 37.18 37.29 35.54 36.53 0.0M
2022-10-27 37.73 38.09 36.63 36.85 0.0M
2022-10-26 37.70 38.53 37.19 37.73 0.0M
2022-10-25 36.68 37.85 36.58 37.71 0.0M
2022-10-24 36.50 37.02 35.33 36.68 0.0M
2022-10-21 36.28 36.82 35.77 36.01 0.0M
2022-10-20 36.13 37.24 35.74 36.28 0.0M
2022-10-19 36.21 36.40 35.57 36.13 0.0M
2022-10-18 34.18 36.40 34.18 36.21 0.0M
2022-10-17 32.93 34.51 32.93 34.18 0.0M
2022-10-14 33.17 34.26 32.91 32.93 0.0M
2022-10-13 32.58 34.05 32.28 33.17 0.0M
2022-10-11 34.13 34.13 30.69 32.55 0.1M
2022-10-10 36.54 36.76 35.52 35.60 0.0M
2022-10-07 38.80 38.80 36.50 36.51 0.0M
2022-10-06 37.76 39.29 37.69 38.48 0.0M
2022-10-05 37.12 38.48 37.04 37.76 0.0M
2022-10-04 34.64 37.30 34.64 37.30 0.0M
2022-10-03 35.92 35.92 33.97 34.95 0.0M
2022-09-30 35.70 36.84 35.43 35.92 0.0M
2022-09-29 37.54 37.92 35.13 35.62 0.0M
2022-09-28 37.16 37.62 36.70 37.62 0.0M
2022-09-27 36.03 37.95 36.03 37.16 0.0M
2022-09-26 36.73 37.39 35.82 35.82 0.0M
2022-09-23 36.56 36.96 35.99 36.45 0.0M
2022-09-22 39.22 39.33 36.85 36.96 0.0M
2022-09-21 40.92 40.92 39.29 39.42 0.0M
2022-09-20 40.52 41.98 40.25 40.92 0.0M
2022-09-19 41.99 42.14 40.21 40.82 0.0M
2022-09-16 41.30 42.17 41.00 42.00 0.0M
2022-09-15 42.65 44.71 41.21 41.21 0.0M
2022-09-14 40.69 42.65 40.38 42.65 0.0M
2022-09-13 41.13 41.13 39.67 40.69 0.0M
2022-09-12 40.72 41.56 40.72 41.55 0.0M
2022-09-09 40.02 41.33 40.02 40.96 0.0M
2022-09-08 37.98 40.14 37.98 40.01 0.0M
2022-09-06 37.78 38.23 37.00 37.97 0.0M
2022-09-05 35.88 37.89 35.88 37.79 0.0M
2022-09-02 37.97 38.38 37.40 37.93 0.0M
2022-09-01 37.40 38.29 36.13 38.29 0.0M
2022-08-31 37.77 38.58 37.44 37.76 0.0M
2022-08-30 36.24 36.73 35.79 36.67 0.0M
2022-08-29 36.03 36.86 35.43 36.24 0.0M
2022-08-26 37.68 37.83 36.04 36.04 0.0M
2022-08-25 37.23 37.76 37.11 37.68 0.0M
2022-08-24 35.50 37.09 35.50 36.89 0.0M
2022-08-23 36.16 36.60 35.39 35.50 0.0M
2022-08-22 37.00 37.28 36.00 36.16 0.0M
2022-08-19 38.66 38.66 37.15 37.52 0.0M
2022-08-18 39.68 39.70 38.65 39.10 0.0M
2022-08-17 41.73 41.73 39.38 39.69 0.0M
2022-08-16 41.34 42.02 40.28 41.74 0.0M
2022-08-15 41.23 42.00 40.72 41.30 0.0M
2022-08-12 41.55 41.77 40.53 41.23 0.0M
2022-08-11 42.34 42.37 41.28 41.55 0.0M
2022-08-10 39.88 42.10 39.88 41.84 0.0M
2022-08-09 40.74 40.74 39.46 39.88 0.0M
2022-08-08 41.33 42.00 40.72 40.75 0.0M
2022-08-05 41.37 42.26 40.76 41.33 0.0M
2022-08-04 39.76 41.70 39.00 41.38 0.0M
2022-08-03 39.00 41.50 38.90 39.77 0.1M
2022-08-02 36.15 38.92 35.48 38.92 0.1M
2022-08-01 30.35 31.79 29.75 31.51 0.0M
2022-07-29 30.40 30.45 29.14 30.34 0.0M
2022-07-28 30.27 30.28 29.00 30.04 0.0M
2022-07-27 30.07 30.82 29.90 30.28 0.0M
2022-07-26 31.20 31.20 30.06 30.06 0.0M
2022-07-25 31.76 31.76 30.88 31.21 0.0M
2022-07-22 33.02 33.62 31.74 32.08 0.0M
2022-07-21 33.02 33.20 32.47 33.01 0.0M
2022-07-20 30.66 33.02 30.66 33.02 0.0M
2022-07-19 30.52 30.99 29.87 30.65 0.0M
2022-07-18 29.17 31.09 29.17 30.46 0.0M
2022-07-15 28.03 29.36 28.03 29.16 0.0M
2022-07-14 28.93 28.93 28.00 28.02 0.0M
2022-07-13 29.21 29.21 28.07 28.93 0.0M
2022-07-12 28.50 29.44 28.50 29.22 0.0M
2022-07-11 29.28 29.47 28.44 28.50 0.0M
2022-07-08 30.24 30.30 29.11 29.27 0.1M
2022-07-07 29.69 30.31 29.07 30.25 0.0M
2022-07-06 30.26 30.26 29.04 29.70 0.0M
2022-07-05 28.17 30.32 28.09 30.27 0.0M
2022-07-04 28.34 28.34 27.48 27.67 0.0M
2022-07-01 27.17 28.37 27.15 28.29 0.0M
2022-06-30 27.87 27.99 26.21 26.80 0.0M
2022-06-29 29.11 29.11 27.59 27.88 0.0M
2022-06-28 29.70 30.50 29.11 29.11 0.0M
2022-06-27 30.12 30.79 29.34 29.70 0.0M
2022-06-24 29.22 30.30 29.22 30.12 0.0M
2022-06-23 28.01 29.28 27.88 29.22 0.1M
2022-06-22 27.41 28.48 27.41 27.67 0.0M
2022-06-21 28.80 28.92 27.91 28.05 0.0M
2022-06-20 28.15 28.25 28.15 28.17 0.0M
2022-06-17 27.69 28.18 26.35 28.15 0.0M
2022-06-15 27.20 28.21 27.20 27.69 0.0M
2022-06-14 27.53 27.85 26.90 27.20 0.0M
2022-06-13 28.98 28.98 27.47 27.53 0.0M
2022-06-10 30.52 31.06 29.45 29.45 0.0M
2022-06-09 31.59 32.56 31.24 31.24 0.0M
2022-06-08 31.00 32.20 30.87 31.60 0.0M
2022-06-07 29.51 31.39 29.51 30.72 0.5M
2022-06-06 28.85 30.43 28.85 29.64 0.0M
2022-06-03 29.54 29.54 28.46 28.85 0.0M
2022-06-02 27.63 29.72 27.50 29.55 0.1M
2022-06-01 28.00 28.35 27.17 27.62 0.0M
2022-05-31 27.50 28.29 27.44 27.59 0.0M
2022-05-30 27.99 29.00 27.16 27.46 0.0M
2022-05-27 27.40 28.53 27.40 27.95 0.0M
2022-05-26 26.65 27.80 26.47 27.40 0.0M
2022-05-25 26.06 26.80 25.91 26.64 0.0M
2022-05-24 28.46 28.46 25.90 26.00 0.1M
2022-05-23 28.02 28.60 27.39 28.46 0.0M
2022-05-20 28.99 29.50 27.51 28.32 0.1M
2022-05-19 27.98 29.13 27.20 28.47 0.0M
2022-05-18 29.10 29.92 27.90 27.98 0.0M
2022-05-17 30.04 30.73 29.39 30.40 0.1M
2022-05-16 30.90 30.98 29.70 30.04 0.0M
2022-05-13 29.62 31.95 29.62 30.90 0.1M
2022-05-12 27.53 30.64 27.53 29.61 0.1M
2022-05-11 30.21 30.82 28.95 29.06 0.3M
2022-05-10 30.25 32.00 29.48 30.21 0.0M
2022-05-09 33.14 33.16 29.43 29.58 0.0M
2022-05-06 33.88 34.15 31.59 33.16 0.0M
2022-05-05 34.66 35.86 33.01 33.01 0.0M
2022-05-04 34.09 34.85 32.60 34.44 0.2M
2022-05-03 38.15 38.32 36.21 36.82 0.0M
2022-05-02 38.84 39.51 37.44 38.15 0.1M
2022-04-29 40.32 40.39 38.83 38.83 0.0M
2022-04-28 38.80 40.53 38.80 40.40 0.0M
2022-04-27 38.80 39.81 37.90 38.33 0.1M
2022-04-26 39.65 40.02 38.77 40.02 0.0M
2022-04-25 37.00 39.66 36.88 39.66 0.0M
2022-04-22 38.53 38.53 37.00 37.16 0.0M
2022-04-20 39.21 39.75 38.30 38.53 0.0M
2022-04-19 36.71 39.69 36.71 38.84 0.0M
2022-04-18 38.38 38.38 36.65 36.70 0.0M
2022-04-14 38.30 39.58 38.30 38.51 0.0M
2022-04-13 37.50 38.75 37.50 38.30 0.0M
2022-04-12 37.48 38.35 37.14 37.50 0.0M
2022-04-11 37.63 38.47 36.61 37.48 0.0M
2022-04-08 38.33 38.61 37.63 37.63 0.1M
2022-04-07 39.54 39.68 36.98 38.33 0.0M
2022-04-06 40.25 40.32 38.50 39.55 0.1M
2022-04-05 42.00 42.18 40.49 40.79 0.0M
2022-04-04 41.75 42.55 41.62 42.00 0.0M
2022-04-01 42.22 42.82 41.62 41.62 0.0M
2022-03-31 43.57 43.88 42.00 42.74 0.1M
2022-03-30 44.25 44.25 43.14 43.56 0.0M
2022-03-29 41.28 44.53 41.28 44.26 0.0M
2022-03-28 40.53 41.73 40.52 41.29 0.0M
2022-03-25 41.50 41.67 39.90 40.41 0.0M
2022-03-24 41.88 42.25 40.00 41.84 0.0M
2022-03-23 41.20 41.20 39.90 40.19 0.0M
2022-03-22 39.68 41.24 39.20 41.20 0.0M
2022-03-21 41.43 41.44 38.84 39.18 0.1M
2022-03-18 41.49 42.06 40.69 41.44 0.0M
2022-03-17 41.27 42.00 40.31 41.14 0.1M
2022-03-16 39.06 41.99 39.01 41.99 0.1M
2022-03-15 37.53 39.00 37.50 38.22 0.1M
2022-03-14 39.05 39.05 36.87 37.40 0.1M
2022-03-11 39.30 39.36 38.39 39.06 0.0M
2022-03-10 39.39 39.62 37.80 39.62 0.1M
2022-03-09 39.89 40.83 39.08 39.39 0.1M
2022-03-08 37.49 39.82 35.97 39.46 0.2M
2022-03-07 38.00 40.21 36.67 37.50 0.1M
2022-03-04 39.62 40.11 37.34 37.55 0.2M
2022-03-03 43.28 43.28 39.44 39.44 0.0M
2022-03-02 45.35 45.35 43.10 43.29 0.0M
2022-02-25 44.25 45.40 43.94 45.09 0.0M
2022-02-24 40.00 45.15 30.00 44.25 0.0M
2022-02-23 43.00 43.00 40.24 40.24 0.0M
2022-02-22 44.50 44.50 42.28 42.49 0.0M
2022-02-21 44.99 45.27 44.50 44.50 0.0M
2022-02-18 46.11 46.42 44.70 44.99 0.0M
2022-02-17 46.84 48.19 45.86 46.11 0.0M
2022-02-16 47.78 48.12 46.60 46.83 0.0M
2022-02-15 45.00 48.01 45.00 47.78 0.0M
2022-02-14 46.18 46.74 44.80 45.00 0.0M
2022-02-11 49.26 50.37 45.13 46.18 0.1M
2022-02-10 55.60 55.77 49.05 49.26 0.2M
2022-02-09 50.16 52.71 50.16 52.56 0.0M
2022-02-08 49.16 50.61 48.71 50.15 0.0M
2022-02-07 49.36 51.63 48.55 49.15 0.0M
2022-02-04 45.51 49.65 45.51 49.36 0.0M
2022-02-03 49.04 49.04 45.49 45.50 0.1M
2022-02-02 50.96 51.44 48.94 49.04 0.0M
2022-02-01 50.00 50.81 49.34 50.59 0.0M
2022-01-31 47.33 49.60 47.11 49.44 0.0M
2022-01-28 46.19 47.33 44.39 47.33 0.1M
2022-01-27 47.35 47.78 45.99 46.20 0.0M
2022-01-26 48.10 49.78 47.09 47.14 0.0M
2022-01-25 49.89 49.89 47.25 47.68 0.0M
2022-01-24 49.29 49.81 46.44 49.81 0.0M
2022-01-21 51.15 51.19 48.78 49.29 0.2M
2022-01-20 52.00 53.59 51.51 51.78 0.0M
2022-01-19 53.67 54.08 50.85 53.06 0.0M
2022-01-18 56.67 56.67 53.47 53.86 0.0M
2022-01-17 57.17 57.90 56.34 56.45 0.0M
2022-01-14 59.59 59.59 56.16 57.17 0.0M
2022-01-13 59.39 60.32 59.39 59.59 0.0M
2022-01-12 60.60 61.32 59.10 59.39 0.0M
2022-01-11 60.75 61.82 60.25 60.59 0.0M
2022-01-10 58.20 60.75 57.18 60.75 0.0M
2022-01-07 60.16 60.67 58.28 58.73 0.0M
2022-01-06 60.43 62.60 58.73 60.15 0.0M
2022-01-05 63.65 64.82 61.27 61.69 0.0M
2022-01-04 62.43 63.65 60.41 63.65 0.0M
2022-01-03 59.34 62.90 59.08 62.43 0.0M