Urteste S.A. (URT) Historical Prices

Time Period

Events

Rows:

PL:URT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.20	42.20	41.00	41.00	41.00	-2.38%	275	0.40
Oct 29, 2026	42.60	42.60	40.80	42.00	42.00	+0.00%	152	0.22
Oct 28, 2026	42.40	42.80	40.80	42.00	42.00	-1.18%	467	0.67
Oct 27, 2026	42.10	42.70	41.90	42.50	42.50	-0.70%	808	1.14
Oct 26, 2026	42.70	42.80	42.70	42.80	42.80	+0.23%	257	0.36
Oct 23, 2026	42.00	42.90	42.00	42.70	42.70	+3.14%	214	0.30
Oct 22, 2026	42.00	42.00	40.10	41.40	41.40	-2.13%	765	1.08
Oct 21, 2026	41.90	42.30	41.50	42.30	42.30	+1.20%	205	0.29
Oct 20, 2026	42.80	42.80	41.80	41.80	41.80	-2.34%	431	0.60
Oct 19, 2026	42.00	42.80	42.00	42.80	42.80	+0.00%	291	0.40
Oct 16, 2026	41.50	42.80	41.50	42.80	42.80	+2.64%	298	0.41
Oct 15, 2026	42.90	42.90	41.70	41.70	41.70	-2.57%	143	0.18
Oct 14, 2026	42.90	43.00	41.80	42.80	42.80	+0.00%	279	0.36
Oct 13, 2026	42.70	43.50	42.00	42.80	42.80	+0.23%	93	0.12
Oct 12, 2026	42.70	42.90	42.00	42.70	42.70	+0.00%	1,044	1.34
Oct 09, 2026	41.50	42.70	41.50	42.70	42.70	+0.23%	413	0.53
Oct 08, 2026	42.50	42.70	41.80	42.60	42.60	-0.23%	554	0.72
Oct 07, 2026	42.20	42.90	41.40	42.70	42.70	+1.18%	854	1.12
Oct 06, 2026	42.90	43.10	42.20	42.20	42.20	+0.48%	524	0.69
Oct 05, 2026	42.70	43.10	40.60	42.00	42.00	+0.48%	1,361	1.78
Oct 02, 2026	43.10	43.50	40.20	41.80	41.80	-0.95%	6,687	10.01
Oct 01, 2026	41.50	42.20	41.00	42.20	42.20	+0.48%	358	0.53
Sep 30, 2026	42.00	42.00	41.50	42.00	42.00	+0.00%	0	0.00
Sep 29, 2026	42.20	42.20	41.50	42.00	42.00	-0.47%	44	0.06
Sep 28, 2026	42.70	42.70	42.20	42.20	42.20	-1.40%	40	0.05
Sep 25, 2026	42.80	42.80	42.80	42.80	42.80	+0.00%	1	0.00
Sep 24, 2026	42.30	42.80	42.30	42.80	42.80	+1.18%	27	0.03
Sep 23, 2026	42.40	42.80	41.30	42.30	42.30	+1.20%	48	0.06
Sep 22, 2026	41.60	42.90	41.50	41.80	41.80	-1.88%	221	0.26
Sep 21, 2026	41.10	43.40	41.10	42.60	42.60	+1.43%	1,417	1.52
Sep 18, 2026	41.60	44.00	41.20	42.00	42.00	-1.18%	794	0.86
Sep 17, 2026	42.40	42.50	40.60	42.50	42.50	+0.00%	233	0.25
Sep 16, 2026	42.50	42.50	40.60	42.50	42.50	-1.62%	1,351	1.44
Sep 15, 2026	43.50	43.50	42.00	43.20	43.20	-1.82%	517	0.55
Sep 14, 2026	43.60	44.20	42.00	44.00	44.00	+1.15%	1,539	1.68
Sep 11, 2026	43.30	43.80	42.50	43.50	43.50	+2.35%	265	0.29
Sep 10, 2026	42.50	44.40	42.50	42.50	42.50	-0.47%	556	0.61
Sep 09, 2026	43.10	43.10	40.80	42.70	42.70	-0.70%	77	0.08
Sep 08, 2026	42.60	43.10	40.60	43.00	43.00	+0.94%	548	0.61
Sep 07, 2026	42.40	42.60	41.00	42.60	42.60	+0.71%	273	0.30
Sep 04, 2026	41.50	42.40	40.90	42.30	42.30	+1.68%	704	0.77
Sep 03, 2026	42.10	43.00	41.60	41.60	41.60	-3.26%	433	0.47
Sep 02, 2026	43.10	43.10	42.00	43.00	43.00	-0.23%	967	1.07
Sep 01, 2026	42.00	43.10	42.00	43.10	43.10	+0.23%	570	0.64
Aug 31, 2026	43.00	43.40	42.00	43.00	43.00	+0.00%	282	0.32
Aug 28, 2026	44.10	44.10	43.00	43.00	43.00	+0.00%	512	0.57
Aug 27, 2026	43.90	43.90	42.80	43.00	43.00	-1.38%	2,675	3.14
Aug 26, 2026	43.80	43.80	42.90	43.60	43.60	-0.23%	1,027	1.20
Aug 25, 2026	43.70	43.70	43.60	43.70	43.70	+0.46%	197	0.23
Aug 24, 2026	43.00	43.80	43.00	43.50	43.50	-0.68%	1,495	1.76

Rows:

Urteste S.A. historical prices

Urteste S.A. (URT) Historical Prices

Become an Expert with TipRanks Premium