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
2023-12-28 76.60 77.09 75.95 75.95 0.0M
2023-12-27 74.87 76.73 74.87 75.91 0.0M
2023-12-26 75.01 75.01 74.07 74.49 0.0M
2023-12-22 75.84 75.84 74.72 74.94 0.0M
2023-12-21 74.72 75.15 74.35 74.84 0.0M
2023-12-20 75.38 76.09 74.67 74.72 0.0M
2023-12-19 75.95 76.00 75.00 75.11 0.0M
2023-12-18 77.91 77.91 75.48 75.60 0.0M
2023-12-15 76.66 78.43 76.03 78.43 0.0M
2023-12-14 76.83 76.83 74.19 76.66 0.0M
2023-12-13 78.65 78.65 76.08 76.08 0.0M
2023-12-12 78.65 78.65 76.65 77.77 0.0M
2023-12-11 75.95 77.83 75.67 77.10 0.0M
2023-12-08 74.70 76.66 74.57 75.95 0.0M
2023-12-07 73.44 74.80 72.56 74.66 0.0M
2023-12-06 71.60 73.99 71.49 73.99 0.0M
2023-12-05 72.49 72.49 71.48 71.82 0.0M
2023-12-04 72.80 74.70 71.88 71.88 0.0M
2023-12-01 69.66 70.51 69.33 70.00 0.0M
2023-11-30 69.20 70.02 68.38 69.14 0.0M
2023-11-29 69.37 69.79 68.71 69.20 0.0M
2023-11-28 67.68 69.01 67.68 68.63 0.0M
2023-11-27 67.69 69.26 67.34 69.07 0.0M
2023-11-24 67.53 68.58 67.53 67.84 0.0M
2023-11-23 68.09 68.09 66.73 67.98 0.0M
2023-11-22 67.53 68.27 67.05 68.09 0.0M
2023-11-21 67.12 67.44 65.86 66.81 0.0M
2023-11-20 66.33 67.22 64.60 67.12 0.0M
2023-11-17 66.50 66.80 66.29 66.80 0.0M
2023-11-16 65.87 66.31 64.86 66.26 0.0M
2023-11-14 64.15 66.00 64.03 65.88 0.0M
2023-11-13 63.27 64.44 62.45 63.71 0.0M
2023-11-10 61.41 64.22 61.41 63.47 0.0M
2023-11-09 61.00 62.00 60.31 61.80 0.0M
2023-11-08 60.79 61.59 59.89 60.87 0.0M
2023-11-07 59.00 60.94 57.22 60.60 0.0M
2023-11-06 59.00 59.27 58.18 58.77 0.0M
2023-11-03 57.47 58.91 57.47 58.60 0.0M
2023-11-01 54.67 55.19 53.91 54.42 0.0M
2023-10-31 54.12 54.68 53.96 54.68 0.0M
2023-10-30 52.93 54.29 52.81 53.71 0.0M
2023-10-27 50.99 52.05 50.81 51.52 0.0M
2023-10-26 52.69 52.99 50.50 50.57 0.0M
2023-10-25 54.57 54.76 52.73 53.01 0.0M
2023-10-24 54.47 55.29 54.47 55.10 0.0M
2023-10-23 53.51 54.70 53.51 54.11 0.0M
2023-10-20 53.00 54.59 53.00 54.03 0.0M
2023-10-19 54.39 54.78 53.62 53.91 0.0M
2023-10-18 55.70 55.75 54.33 54.40 0.0M
2023-10-17 56.00 56.79 55.84 55.90 0.0M
2023-10-16 55.16 56.69 54.27 54.27 0.0M
2023-10-13 59.97 59.97 54.52 55.26 0.0M
2023-10-11 59.10 59.52 58.71 58.79 0.0M
2023-10-10 58.00 59.97 58.00 59.10 0.0M
2023-10-09 58.50 58.61 57.79 58.00 0.0M
2023-10-06 58.01 59.12 57.13 59.03 0.0M
2023-10-05 57.74 57.97 56.71 57.84 0.0M
2023-10-04 57.61 58.31 57.59 58.02 0.0M
2023-10-03 56.56 57.62 56.56 57.17 0.0M
2023-10-02 57.90 58.22 57.25 57.72 0.0M
2023-09-29 58.40 58.76 57.62 57.96 0.0M
2023-09-28 56.92 58.74 56.92 58.40 0.0M
2023-09-27 56.54 57.08 55.86 56.81 0.0M
2023-09-26 55.69 55.88 54.99 55.43 0.0M
2023-09-25 55.44 55.81 54.55 55.69 0.0M
2023-09-22 55.02 55.69 54.35 54.35 0.0M
2023-09-21 56.12 56.12 54.60 55.02 0.0M
2023-09-20 56.97 57.69 56.62 56.77 0.0M
2023-09-19 56.98 58.18 56.07 58.15 0.0M
2023-09-18 57.45 57.52 56.38 56.50 0.0M
2023-09-15 58.47 58.75 57.82 57.85 0.0M
2023-09-14 58.30 59.33 58.20 58.89 0.0M
2023-09-13 59.38 59.44 58.55 59.33 0.0M
2023-09-12 60.24 60.85 59.38 59.38 0.0M
2023-09-11 58.80 60.24 58.70 60.24 0.0M
2023-09-09 58.80 58.80 58.80 58.80 0.0M
2023-09-08 57.90 58.77 57.87 58.60 0.0M
2023-09-06 57.25 57.36 56.79 57.28 0.0M
2023-09-05 57.38 58.30 57.38 58.00 0.0M
2023-09-04 56.50 58.42 56.50 57.38 0.0M
2023-09-02 58.35 58.35 58.35 58.35 0.0M
2023-09-01 58.05 58.35 57.90 58.35 0.0M
2023-08-31 57.00 58.83 57.00 58.75 0.0M
2023-08-30 55.10 56.82 55.07 56.82 0.0M
2023-08-29 53.85 55.65 53.85 55.65 0.0M
2023-08-28 52.76 54.23 52.76 53.80 0.0M
2023-08-25 54.62 54.62 53.05 53.84 0.0M
2023-08-24 53.99 55.53 53.99 54.90 0.0M
2023-08-23 54.60 55.51 54.03 54.90 0.0M
2023-08-22 55.48 55.85 54.34 54.64 0.0M
2023-08-21 56.00 56.36 54.93 55.48 0.0M
2023-08-18 54.75 55.65 54.66 55.52 0.0M
2023-08-17 54.35 55.76 54.35 54.75 0.0M
2023-08-16 54.83 55.08 54.18 54.35 0.0M
2023-08-15 55.41 55.68 54.84 54.89 0.0M
2023-08-14 53.69 55.54 53.64 55.41 0.0M
2023-08-11 54.22 54.25 53.05 53.83 0.0M
2023-08-10 53.42 54.78 53.42 54.22 0.0M
2023-08-09 55.23 55.36 53.73 54.25 0.0M
2023-08-08 55.20 55.28 54.26 55.11 0.0M
2023-08-07 54.98 55.83 54.50 55.20 0.0M
2023-08-04 56.46 56.46 54.96 54.96 0.0M
2023-08-03 56.23 58.30 56.23 56.36 0.0M
2023-08-02 57.59 57.59 54.87 56.25 0.0M
2023-08-01 58.60 59.79 55.25 55.70 0.0M
2023-07-31 57.52 58.68 57.28 58.26 0.0M
2023-07-28 55.45 57.29 55.45 56.70 0.0M
2023-07-27 56.65 56.73 55.14 55.36 0.0M
2023-07-26 55.68 56.21 55.30 55.77 0.0M
2023-07-25 54.82 56.56 54.82 56.03 0.0M
2023-07-24 56.34 56.62 55.47 55.94 0.0M
2023-07-21 55.88 56.34 55.29 56.34 0.0M
2023-07-20 56.00 56.79 54.83 55.67 0.0M
2023-07-19 57.27 57.27 55.72 56.36 0.0M
2023-07-18 54.69 57.30 54.62 57.28 0.0M
2023-07-17 54.01 54.96 54.00 54.66 0.0M
2023-07-14 54.27 55.21 53.45 53.52 0.0M
2023-07-13 53.73 54.98 53.64 54.78 0.0M
2023-07-12 54.60 54.60 52.88 53.72 0.0M
2023-07-11 51.63 54.20 51.63 54.12 0.0M
2023-07-10 52.40 52.56 51.83 52.10 0.0M
2023-07-07 51.35 52.37 51.31 52.30 0.0M
2023-07-06 51.99 52.22 51.61 51.61 0.0M
2023-07-05 52.20 53.06 51.70 52.99 0.0M
2023-07-04 53.21 53.21 50.68 52.20 0.0M
2023-07-03 51.73 54.88 51.08 52.16 0.0M
2023-06-30 52.00 52.30 51.60 51.73 0.0M
2023-06-29 53.34 53.34 51.32 51.54 0.0M
2023-06-28 52.50 54.88 52.50 53.96 0.0M
2023-06-27 52.70 53.34 52.59 52.98 0.0M
2023-06-26 52.39 53.62 52.00 53.23 0.0M
2023-06-23 51.44 52.14 51.38 52.08 0.0M
2023-06-22 50.94 52.28 50.40 51.49 0.0M
2023-06-21 50.79 51.22 49.89 50.95 0.0M
2023-06-20 51.50 51.97 50.66 50.72 0.0M
2023-06-19 52.14 52.47 51.58 51.58 0.0M
2023-06-16 52.01 52.59 51.94 52.14 0.0M
2023-06-15 49.46 52.63 49.23 52.01 0.0M
2023-06-14 50.32 50.32 49.37 49.46 0.0M
2023-06-13 50.69 50.75 49.86 50.33 0.0M
2023-06-12 50.06 50.95 50.06 50.69 0.0M
2023-06-09 49.10 49.98 49.08 49.71 0.0M
2023-06-07 49.19 49.66 47.59 47.74 0.0M
2023-06-06 49.91 49.92 49.15 49.15 0.0M
2023-06-05 48.79 50.10 48.79 49.91 0.0M
2023-06-02 47.87 49.16 47.87 49.12 0.0M
2023-06-01 47.81 48.05 47.47 47.87 0.0M
2023-05-31 47.03 48.14 47.03 48.05 0.0M
2023-05-30 47.82 49.10 47.71 47.71 0.0M
2023-05-29 47.72 47.72 47.72 47.72 0.0M
2023-05-26 48.26 48.40 47.72 47.72 0.0M
2023-05-25 47.86 48.08 47.13 47.85 0.0M
2023-05-24 47.92 47.92 46.91 47.17 0.0M
2023-05-23 49.01 49.05 47.92 47.92 0.0M
2023-05-22 48.61 50.15 48.38 48.80 0.0M
2023-05-19 49.00 49.21 48.61 49.04 0.0M
2023-05-18 47.69 49.00 47.69 49.00 0.0M
2023-05-17 45.73 46.74 45.70 46.74 0.0M
2023-05-16 46.48 46.82 46.27 46.37 0.0M
2023-05-15 47.01 47.22 46.40 46.40 0.0M
2023-05-12 47.42 47.96 47.12 47.18 0.0M
2023-05-11 47.05 48.52 47.05 47.63 0.0M
2023-05-10 47.57 48.11 47.45 48.02 0.0M
2023-05-09 48.35 48.35 47.39 47.56 0.0M
2023-05-08 46.69 48.67 46.55 48.52 0.0M
2023-05-06 46.69 46.69 46.69 46.69 0.0M
2023-05-05 46.78 46.86 46.13 46.69 0.0M
2023-05-04 46.89 47.20 46.21 46.87 0.0M
2023-05-03 46.50 47.92 45.55 47.79 0.0M
2023-05-02 44.37 46.18 43.40 45.74 0.1M
2023-04-28 37.13 38.96 37.13 38.60 0.0M
2023-04-27 37.43 37.70 37.00 37.07 0.0M
2023-04-26 37.62 38.01 37.28 37.43 0.0M
2023-04-25 38.03 38.10 37.48 37.62 0.0M
2023-04-24 40.68 40.68 38.35 38.51 0.0M
2023-04-20 40.31 40.31 39.76 39.88 0.0M
2023-04-19 39.34 40.83 39.34 40.75 0.0M
2023-04-18 40.34 40.88 39.34 39.34 0.0M
2023-04-17 39.00 39.70 39.00 39.54 0.0M
2023-04-14 38.50 38.87 36.00 36.00 0.0M
2023-04-13 37.95 38.78 37.80 38.57 0.0M
2023-04-12 39.17 39.17 37.62 37.81 0.0M
2023-04-11 39.69 39.89 38.77 39.09 0.0M
2023-04-10 39.68 40.23 39.68 40.14 0.0M
2023-04-06 40.03 40.03 38.92 39.48 0.0M
2023-04-05 39.84 39.84 38.90 39.24 0.0M
2023-04-04 40.76 40.76 39.84 39.84 0.0M
2023-04-03 39.94 40.09 39.57 39.96 0.0M
2023-03-31 40.11 40.29 39.94 39.94 0.0M
2023-03-30 39.96 40.57 39.62 39.70 0.0M
2023-03-29 39.54 39.71 39.05 39.59 0.0M
2023-03-28 40.92 40.92 38.74 38.97 0.0M
2023-03-27 39.72 40.44 39.43 40.16 0.0M
2023-03-24 40.10 41.18 39.93 40.41 0.0M
2023-03-23 41.69 42.31 40.69 40.92 0.0M
2023-03-22 43.05 43.09 41.37 41.37 0.0M
2023-03-21 42.44 43.30 42.44 43.16 0.0M
2023-03-20 41.94 42.21 41.37 41.77 0.0M
2023-03-17 41.88 42.09 41.61 41.94 0.0M
2023-03-16 42.10 42.94 42.10 42.73 0.0M
2023-03-15 42.08 42.50 41.86 42.43 0.0M
2023-03-14 43.27 43.80 42.34 42.44 0.0M
2023-03-13 39.72 41.00 39.72 41.00 0.0M
2023-03-10 41.55 41.55 40.09 40.54 0.0M
2023-03-09 43.76 44.51 41.67 41.72 0.0M
2023-03-08 43.96 44.32 43.20 43.75 0.0M
2023-03-07 43.31 45.38 43.31 44.25 0.0M
2023-03-06 45.21 45.31 44.20 44.20 0.0M
2023-03-03 44.13 44.71 44.13 44.50 0.0M
2023-03-02 42.63 44.00 42.35 44.00 0.0M
2023-03-01 43.30 43.46 42.68 42.68 0.0M
2023-02-28 43.78 44.18 43.26 43.44 0.0M
2023-02-27 43.12 43.97 43.02 43.38 0.0M
2023-02-24 44.90 44.90 42.91 44.00 0.0M
2023-02-23 44.95 45.19 43.40 44.01 0.0M
2023-02-22 44.89 44.89 44.23 44.23 0.0M
2023-02-17 46.80 47.11 44.71 44.95 0.0M
2023-02-16 47.10 47.85 46.46 47.22 0.0M
2023-02-15 45.74 47.05 45.25 47.05 0.0M
2023-02-14 42.89 45.74 42.57 45.74 0.0M
2023-02-13 44.76 45.00 43.54 43.60 0.0M
2023-02-10 45.75 46.30 44.42 44.68 0.0M
2023-02-09 47.85 49.11 47.13 47.13 0.0M
2023-02-08 46.44 49.00 45.47 47.85 0.1M
2023-02-07 43.75 45.50 43.37 45.50 0.1M
2023-02-06 42.37 44.34 42.37 43.75 0.0M
2023-02-03 41.59 43.51 41.42 42.37 0.0M
2023-02-02 40.05 41.82 39.79 41.59 0.0M
2023-02-01 39.01 40.27 39.01 40.05 0.0M
2023-01-31 37.90 39.34 37.90 39.24 0.0M
2023-01-30 39.01 39.01 37.90 38.00 0.0M
2023-01-27 37.92 39.02 37.70 39.02 0.0M
2023-01-26 39.08 39.08 37.22 38.04 0.0M
2023-01-25 38.38 38.50 36.91 38.38 0.0M
2023-01-24 39.29 39.29 38.35 38.38 0.0M
2023-01-23 39.50 40.23 39.50 39.55 0.0M
2023-01-20 37.74 39.57 37.74 39.57 0.0M
2023-01-19 37.10 37.81 36.88 37.74 0.0M
2023-01-18 37.22 38.09 37.22 37.41 0.0M
2023-01-17 37.50 37.74 36.99 37.22 0.0M
2023-01-16 37.47 37.50 37.17 37.50 0.0M
2023-01-13 36.45 37.52 36.37 37.47 0.0M
2023-01-12 36.67 37.09 36.28 37.09 0.0M
2023-01-11 36.61 37.00 36.34 36.44 0.0M
2023-01-10 35.79 36.68 35.57 36.61 0.0M
2023-01-09 35.80 36.79 35.80 36.05 0.0M
2023-01-06 34.31 34.73 33.66 34.48 0.0M
2023-01-05 34.69 34.86 34.31 34.39 0.0M
2023-01-04 34.93 35.30 34.68 34.81 0.0M
2023-01-03 33.50 34.80 33.50 34.66 0.0M
2023-01-02 33.08 33.46 32.50 32.50 0.0M