Uber Technologies Inc

U1BE34
🏛️ 巴西 →
128.73
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 131.16 131.16 131.16 131.16 0.0K
10:05 130.82 130.82 130.82 130.82 0.5K
10:15 130.24 130.24 130.24 130.24 0.0K
10:30 130.61 130.61 130.61 130.61 0.0K
10:35 130.24 131.16 129.98 131.16 0.0K
10:40 130.98 130.98 130.91 130.91 0.0K
10:45 130.98 130.98 130.62 130.76 0.0K
10:50 131.08 131.16 130.92 130.98 0.0K
10:55 130.76 131.50 130.76 131.50 0.0K
11:00 131.36 131.36 130.56 130.56 0.0K
11:05 130.36 130.36 130.16 130.16 0.0K
11:10 130.20 130.48 130.04 130.04 0.0K
11:15 130.02 130.28 130.02 130.28 0.2K
11:20 130.62 130.62 130.20 130.20 0.0K
11:25 130.12 130.12 129.78 130.00 0.0K
11:30 130.10 130.48 130.10 130.48 0.0K
11:35 130.26 130.78 130.26 130.54 0.0K
11:40 130.68 130.90 130.68 130.90 0.0K
11:45 130.90 130.90 130.54 130.54 0.0K
11:50 130.54 130.54 130.52 130.54 0.0K
11:55 130.54 130.54 130.36 130.36 0.0K
12:00 130.36 130.58 130.36 130.38 0.0K
12:05 130.36 130.64 130.30 130.30 0.0K
12:10 130.14 130.14 130.02 130.04 0.0K
12:15 130.04 130.26 129.92 130.08 0.0K
12:20 130.08 130.20 129.94 129.94 0.0K
12:25 130.20 130.38 130.02 130.12 0.0K
12:30 130.14 130.54 130.14 130.54 0.0K
12:35 130.46 130.76 130.44 130.44 0.0K
12:40 130.44 130.76 130.38 130.38 0.0K
12:45 130.32 130.32 130.20 130.28 0.0K
12:50 130.28 130.54 130.18 130.18 0.0K
12:55 130.32 130.54 130.32 130.32 0.0K
13:00 130.16 130.48 130.16 130.30 0.0K
13:05 130.34 130.64 130.34 130.64 0.0K
13:10 130.36 130.36 130.28 130.30 0.0K
13:15 130.32 130.58 130.30 130.30 0.0K
13:20 130.58 130.58 130.24 130.24 0.0K
13:25 130.34 130.34 130.20 130.20 0.0K
13:30 130.22 130.22 129.70 130.18 0.1K
13:35 130.04 130.34 130.04 130.04 0.2K
13:40 130.30 130.54 130.30 130.30 0.0K
13:45 130.54 130.54 130.24 130.24 0.0K
13:50 130.26 130.26 130.16 130.16 0.0K
13:55 130.16 130.44 130.16 130.20 0.0K
14:05 130.38 130.38 130.38 130.38 0.0K
14:15 130.22 130.22 130.22 130.22 0.0K
14:20 130.38 130.38 130.38 130.38 0.3K
14:30 130.40 130.40 130.40 130.40 0.0K
15:05 131.01 131.01 131.01 131.01 0.0K
15:10 130.97 130.97 130.97 130.97 0.0K
15:35 131.10 131.10 131.10 131.10 0.0K
15:40 131.10 131.10 131.10 131.10 0.0K
15:45 131.24 131.24 131.24 131.24 0.0K
15:50 131.36 131.36 131.36 131.36 0.0K
15:55 130.92 131.38 130.92 131.38 0.0K
16:00 131.48 131.48 131.48 131.48 0.0K
16:05 131.21 131.21 131.21 131.21 0.0K
16:10 131.21 131.21 131.21 131.21 0.0K
16:15 131.32 131.41 131.32 131.41 0.0K
16:25 131.40 131.40 131.40 131.40 0.0K
16:30 131.35 131.35 131.35 131.35 0.0K
16:40 131.22 131.22 131.22 131.22 0.1K
16:55 130.33 130.33 130.33 130.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 128.86 129.16 126.57 128.73 0.0M
2025-10-01 130.37 131.54 128.41 128.58 0.0M
2025-09-30 131.94 132.09 128.76 130.37 0.0M
2025-09-29 129.71 133.32 129.71 131.88 0.0M
2025-09-26 131.16 131.50 129.70 130.33 0.0M
2025-09-25 127.44 131.16 127.44 130.92 0.0M
2025-09-24 129.01 132.43 128.72 130.05 0.0M
2025-09-23 133.62 133.75 129.05 129.05 0.0M
2025-09-22 130.83 136.40 130.08 132.91 0.0M
2025-09-19 126.00 131.19 126.00 130.84 0.0M
2025-09-18 124.05 126.00 124.00 125.65 0.0M
2025-09-17 128.47 128.47 121.80 123.53 0.0M
2025-09-16 131.82 132.03 128.45 129.82 0.0M
2025-09-15 127.00 131.13 126.60 131.13 0.0M
2025-09-12 128.04 129.48 125.98 129.48 0.0M
2025-09-11 129.22 129.48 126.78 127.14 0.0M
2025-09-10 129.38 129.77 126.65 127.08 0.0M
2025-09-09 128.00 129.21 126.13 129.05 0.0M
2025-09-08 124.00 127.95 123.36 127.25 0.0M
2025-09-05 124.86 124.86 120.27 124.54 0.0M
2025-09-04 126.00 126.84 124.32 125.12 0.0M
2025-09-03 128.05 128.40 126.00 126.37 0.0M
2025-09-02 127.50 128.05 125.64 128.05 0.0M
2025-09-01 127.10 128.05 126.55 126.74 0.0M
2025-08-29 127.10 127.10 124.50 126.55 0.0M
2025-08-28 130.42 130.42 127.08 129.35 0.0M
2025-08-27 129.97 132.28 129.12 129.12 0.0M
2025-08-26 128.80 131.22 128.10 131.01 0.0M
2025-08-25 130.02 132.32 128.79 129.51 0.0M
2025-08-22 129.00 131.97 127.92 131.22 0.0M
2025-08-21 129.99 129.99 127.21 129.36 0.0M
2025-08-20 131.03 131.03 125.10 126.21 0.0M
2025-08-19 126.01 132.34 126.01 131.03 0.0M
2025-08-18 126.40 127.68 124.16 126.01 0.0M
2025-08-15 122.98 126.00 122.98 125.65 0.0M
2025-08-14 121.60 124.74 121.60 124.07 0.0M
2025-08-13 123.77 124.40 121.26 121.26 0.0M
2025-08-12 126.79 126.79 123.00 123.00 0.0M
2025-08-11 122.95 126.80 121.13 126.80 0.0M
2025-08-08 125.73 127.13 120.47 121.73 0.0M
2025-08-07 122.40 125.36 121.84 122.85 0.0M
2025-08-06 123.00 123.76 118.26 121.71 0.0M
2025-08-05 122.44 125.36 122.44 125.36 0.0M
2025-08-04 121.10 122.03 120.74 122.03 0.0M
2025-08-01 122.00 122.00 118.32 120.64 0.0M
2025-07-31 122.27 124.08 122.00 122.00 0.0M
2025-07-30 122.08 122.80 120.90 122.10 0.0M
2025-07-29 125.00 125.00 120.45 122.08 0.0M
2025-07-28 127.99 128.75 126.42 126.87 0.0M
2025-07-25 126.25 126.82 124.00 126.72 0.0M
2025-07-24 124.06 129.63 124.06 125.00 0.0M
2025-07-23 128.47 128.79 124.00 124.05 0.0M
2025-07-22 127.02 128.50 125.33 128.07 0.0M
2025-07-21 127.39 127.78 125.60 126.87 0.0M
2025-07-18 126.35 126.49 123.81 126.13 0.0M
2025-07-17 127.50 127.71 125.05 125.05 0.0M
2025-07-16 129.15 129.15 124.70 125.34 0.0M
2025-07-15 131.56 131.56 127.79 127.79 0.0M
2025-07-14 130.01 132.49 130.01 130.55 0.0M
2025-07-11 133.68 134.95 129.39 129.39 0.0M
2025-07-10 131.34 135.01 131.34 133.39 0.0M
2025-07-09 129.97 133.24 129.97 131.98 0.0M
2025-07-08 132.41 133.06 129.89 132.40 0.0M
2025-07-07 126.88 132.41 126.88 131.79 0.0M
2025-07-04 124.96 128.20 124.28 124.28 0.0M
2025-07-03 124.40 127.36 124.40 127.20 0.0M
2025-07-02 125.00 128.31 124.24 124.40 0.0M
2025-07-01 128.01 128.01 123.68 124.47 0.0M
2025-06-30 125.44 128.01 125.30 128.01 0.0M
2025-06-27 126.97 126.97 123.16 125.00 0.0M
2025-06-26 123.32 129.44 123.32 128.13 0.0M
2025-06-25 127.33 128.60 125.52 125.76 0.0M
2025-06-24 119.56 127.33 119.56 126.82 0.0M
2025-06-23 115.28 117.00 114.22 115.86 0.0M
2025-06-20 113.88 117.03 113.88 115.50 0.0M
2025-06-18 115.55 118.49 113.33 114.69 0.0M
2025-06-17 117.09 117.09 115.80 116.62 0.0M
2025-06-16 115.59 118.66 115.59 115.60 0.0M
2025-06-13 117.80 118.73 115.60 115.60 0.0M
2025-06-12 119.20 119.80 117.61 118.32 0.0M
2025-06-11 119.20 121.20 119.20 120.30 0.0M
2025-06-10 122.30 122.30 118.79 119.50 0.0M
2025-06-09 120.00 122.76 120.00 121.12 0.0M
2025-06-06 119.00 121.86 118.67 121.86 0.0M
2025-06-05 118.82 119.63 116.00 117.47 0.0M
2025-06-04 117.17 118.81 117.06 117.74 0.0M
2025-06-03 119.00 119.58 115.73 115.73 0.0M
2025-06-02 120.36 120.36 117.32 117.58 0.0M
2025-05-30 122.06 122.06 118.00 120.36 0.0M
2025-05-29 125.44 125.44 117.70 120.99 0.0M
2025-05-28 125.45 127.61 125.44 125.44 0.0M
2025-05-27 125.20 126.94 124.50 124.78 0.0M
2025-05-26 125.18 125.18 122.60 124.99 0.0M
2025-05-23 126.18 126.18 123.02 125.18 0.0M
2025-05-22 124.01 126.05 123.86 124.88 0.0M
2025-05-21 129.28 129.28 124.01 124.01 0.0M
2025-05-20 131.30 132.69 128.38 131.15 0.0M
2025-05-19 130.47 130.80 128.00 130.00 0.0M
2025-05-16 129.05 131.79 128.00 131.28 0.0M
2025-05-15 126.81 129.00 125.55 129.00 0.0M
2025-05-14 129.09 129.09 126.00 126.00 0.0M
2025-05-13 123.14 129.05 122.89 128.56 0.0M
2025-05-12 119.04 125.67 117.00 125.67 0.0M
2025-05-09 117.07 119.04 116.01 116.01 0.0M
2025-05-08 121.00 121.00 116.82 119.31 0.0M
2025-05-07 124.00 124.00 115.00 121.60 0.0M
2025-05-06 121.44 126.25 119.72 126.25 0.0M
2025-05-05 119.85 123.60 116.72 123.60 0.0M
2025-05-02 115.45 119.89 114.76 118.67 0.0M
2025-04-30 109.97 115.42 109.14 113.15 0.0M
2025-04-29 109.96 112.20 109.96 111.83 0.0M
2025-04-28 111.00 111.00 109.49 110.00 0.0M
2025-04-25 107.80 114.09 107.80 109.97 0.0M
2025-04-24 105.44 111.47 105.35 110.01 0.0M
2025-04-23 108.40 108.86 104.70 104.74 0.0M
2025-04-22 106.80 108.40 105.60 107.40 0.0M
2025-04-17 107.86 110.97 107.86 110.97 0.0M
2025-04-16 110.99 110.99 106.16 106.20 0.0M
2025-04-15 106.12 110.00 106.12 110.00 0.0M
2025-04-14 107.17 108.09 105.48 107.09 0.0M
2025-04-11 102.97 106.00 102.06 105.50 0.0M
2025-04-10 103.68 106.92 101.78 102.97 0.0M
2025-04-09 98.57 106.79 97.10 106.44 0.1M
2025-04-08 98.80 102.76 95.44 96.24 0.0M
2025-04-07 94.05 98.10 89.49 97.25 0.0M
2025-04-04 97.80 97.80 93.25 94.05 0.0M
2025-04-03 102.93 102.93 97.78 97.78 0.0M
2025-04-02 102.00 107.37 102.00 107.00 0.0M
2025-04-01 104.00 104.07 101.33 102.39 0.0M
2025-03-31 103.04 104.49 101.19 104.00 0.0M
2025-03-28 107.36 108.00 104.12 104.75 0.0M
2025-03-27 107.03 108.90 105.99 108.90 0.0M
2025-03-26 108.00 108.14 105.23 105.83 0.0M
2025-03-25 109.50 109.50 106.75 107.10 0.0M
2025-03-24 110.01 111.00 107.92 109.23 0.0M
2025-03-21 104.83 108.21 104.32 107.58 0.0M
2025-03-20 102.56 107.10 102.56 105.11 0.0M
2025-03-19 101.20 104.13 100.80 103.56 0.0M
2025-03-18 102.50 103.45 100.02 103.00 0.0M
2025-03-17 103.04 105.34 102.44 103.73 0.0M
2025-03-14 100.04 103.07 100.04 102.16 0.0M
2025-03-13 103.91 104.64 100.03 100.03 0.0M
2025-03-12 105.24 105.90 101.26 102.54 0.0M
2025-03-11 104.60 107.97 101.50 102.15 0.0M
2025-03-10 108.39 108.82 104.58 107.20 0.0M
2025-03-07 108.00 110.37 107.25 109.94 0.1M
2025-03-06 111.13 111.13 107.50 109.30 0.0M
2025-03-05 115.89 115.89 108.90 110.02 0.0M
2025-02-28 108.97 115.90 107.32 115.90 0.0M
2025-02-27 110.51 113.02 107.29 109.99 0.0M
2025-02-26 107.90 115.99 107.22 115.99 0.0M
2025-02-25 110.64 111.23 106.23 111.23 0.0M
2025-02-24 112.32 112.76 107.36 109.00 0.0M
2025-02-21 116.00 117.12 112.32 112.32 0.0M
2025-02-20 115.55 116.90 114.15 116.90 0.0M
2025-02-19 115.84 116.95 113.09 116.95 0.0M
2025-02-18 114.00 116.11 113.86 115.84 0.0M
2025-02-17 115.35 120.20 109.25 120.20 0.0M
2025-02-14 115.20 115.43 112.33 115.00 0.0M
2025-02-13 114.90 116.24 113.13 116.00 0.0M
2025-02-12 110.30 115.20 107.00 114.15 0.0M
2025-02-11 111.72 113.86 110.29 110.75 0.0M
2025-02-10 109.43 114.04 109.43 114.00 0.1M
2025-02-07 101.60 111.05 100.29 108.03 0.1M
2025-02-06 94.05 100.61 94.05 98.36 0.0M
2025-02-05 96.00 96.79 92.00 94.05 0.0M
2025-02-04 97.61 101.02 97.61 100.57 0.0M
2025-02-03 96.08 100.28 96.06 97.40 0.0M
2025-01-31 97.55 98.90 96.92 98.90 0.0M
2025-01-30 96.38 99.00 94.00 98.70 0.0M
2025-01-29 99.31 100.23 96.80 99.74 0.0M
2025-01-28 102.49 102.50 98.72 99.10 0.0M
2025-01-27 99.44 103.04 98.72 101.08 0.0M
2025-01-24 100.80 101.74 100.50 100.96 0.0M
2025-01-23 100.88 101.26 99.77 100.45 0.0M
2025-01-22 102.63 102.63 100.01 101.04 0.0M
2025-01-21 104.99 104.99 100.72 101.40 0.0M
2025-01-20 100.64 105.05 94.14 105.05 0.0M
2025-01-17 104.95 105.60 102.18 102.70 0.0M
2025-01-16 101.00 105.20 101.00 104.30 0.0M
2025-01-15 96.89 101.62 96.89 100.80 0.0M
2025-01-14 100.63 101.26 97.75 98.63 0.0M
2025-01-13 98.88 102.14 98.88 99.83 0.0M
2025-01-10 99.13 101.75 98.00 100.81 0.0M
2025-01-09 100.20 102.50 98.00 98.00 0.0M
2025-01-08 101.44 102.10 98.50 99.27 0.0M
2025-01-07 102.78 104.50 100.39 101.18 0.0M
2025-01-06 101.99 103.90 99.06 101.76 0.0M
2025-01-03 98.55 100.69 94.50 99.06 0.0M
2025-01-02 95.84 97.69 95.35 97.06 0.0M