Live Chat

Negocie Upstart Holdings Inc UPST

Gráfico UpstartHold ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:008090788284868892

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 82.1528 11.54 16.35% 70.6075 96.0011 66.5597
3 de fev. de 2025 68.6135 7.86 12.94% 60.7472 72.0133 59.7402
27 de jan. de 2025 64.5757 1.48 2.35% 63.0902 68.7432 62.4521
20 de jan. de 2025 67.2576 3.34 5.24% 63.9077 70.109 61.804
13 de jan. de 2025 62.7711 7.56 13.7% 55.2039 66.5099 54.8948
6 de jan. de 2025 57.5468 -6.75 -10.5% 64.2965 64.795 55.4531
30 de dez. de 2024 63.8279 -2.37 -3.57% 66.1908 66.3105 59.9895
23 de dez. de 2024 67.7462 -0.27 -0.4% 68.0153 72.5716 66.4501
16 de dez. de 2024 68.1649 -15.83 -18.84% 83.9873 86.5296 65.473
9 de dez. de 2024 84.2964 7.79 10.19% 76.4998 88.5436 72.9904
2 de dez. de 2024 76.7889 3.79 5.2% 72.9904 77.6663 66.5996
25 de nov. de 2024 78.4539 1.88 2.46% 76.5696 81.6443 73.6484
18 de nov. de 2024 73.778 6.05 8.93% 67.7262 74.8847 67.118
11 de nov. de 2024 67.7063 -13.09 -16.2% 80.7869 85.6722 64.1171
4 de nov. de 2024 81.1658 32.97 68.41% 48.195 81.9036 46.8989
28 de out. de 2024 48.205 -2.75 -5.39% 50.9467 53.3495 47.3774
21 de out. de 2024 50.4183 -3.42 -6.36% 53.838 54.187 48.853
14 de out. de 2024 52.9208 4.07 8.34% 48.843 56.9287 48.843
7 de out. de 2024 46.849 5.79 14.1% 41.0565 47.178 40.1193
30 de set. de 2024 41.1462 0.86 2.15% 40.2788 41.535 37.2679
23 de set. de 2024 40.8969 1.46 3.71% 39.4314 42.3426 36.0216
16 de set. de 2024 39.4912 5.34 15.64% 34.1473 41.3257 32.6119
9 de set. de 2024 37.7763 3.01 8.66% 34.7654 37.9857 31.8043
2 de set. de 2024 34.2569 -6.9 -16.77% 41.1562 41.1562 33.6587
26 de ago. de 2024 42.3825 0.47 1.14% 41.9039 45.543 40.887
19 de ago. de 2024 41.8142 5.07 13.81% 36.7395 42.1731 36.6198
12 de ago. de 2024 36.7295 1.83 5.25% 34.895 38.7534 33.6488
5 de ago. de 2024 36.1911 15.45 74.51% 20.7376 38.3247 20.6379
29 de jul. de 2024 23.6887 -2.43 -9.28% 26.1114 29.262 23.4794
22 de jul. de 2024 25.9918 -2.08 -7.39% 28.0656 28.7335 24.6159
15 de jul. de 2024 27.597 0 0% 27.597 32.6218 27.2879
8 de jul. de 2024 27.0386 3.49 14.86% 23.5392 27.4374 22.7715
1 de jul. de 2024 23.0905 -0.3 -1.28% 23.3896 23.589 22.2331
24 de jun. de 2024 23.4694 1.83 8.47% 21.6349 23.9679 21.6349
17 de jun. de 2024 21.5551 -0.63 -2.84% 22.1833 22.6917 21.1863
10 de jun. de 2024 22.2929 -1.71 -7.11% 23.9978 27.1084 22.1833
3 de jun. de 2024 24.5063 -0.57 -2.27% 25.0746 26.7495 23.5591
27 de mai. de 2024 24.596 1.14 4.88% 23.4494 25.4036 22.4824
20 de mai. de 2024 23.25 -1.94 -7.69% 25.1842 26.241 22.8114
13 de mai. de 2024 25.3039 -0.97 -3.69% 26.271 29.9599 24.8253
6 de mai. de 2024 25.3238 0.33 1.35% 24.9848 26.7695 21.266
29 de abr. de 2024 24.0576 0.44 1.9% 23.609 24.8752 22.0237
22 de abr. de 2024 23.3996 1.58 7.26% 21.8144 23.6688 21.3956
15 de abr. de 2024 21.8243 -1.86 -7.84% 23.6788 24.0576 21.0367
8 de abr. de 2024 23.7785 -1.05 -4.22% 24.8253 26.241 23.3697
1 de abr. de 2024 24.606 -1.67 -6.34% 26.271 27.0486 24.4365
25 de mar. de 2024 26.8093 0.74 2.86% 26.0616 28.584 25.8522
18 de mar. de 2024 25.9719 2.48 10.56% 23.4893 27.7166 23.1703
11 de mar. de 2024 23.5392 -3.63 -13.36% 27.1683 27.6269 22.7316
4 de mar. de 2024 27.238 1.24 4.79% 25.9918 28.8632 24.1972
26 de fev. de 2024 26.2311 2.11 8.76% 24.1174 27.0287 24.0377
19 de fev. de 2024 24.1872 -1.28 -5.02% 25.4634 26.0317 23.9479
12 de fev. de 2024 26.1214 -8.04 -23.53% 34.1572 36.8392 25.2141
5 de fev. de 2024 33.7883 2.22 7.04% 31.565 35.1742 30.7575
29 de jan. de 2024 32.6418 -0.01 -0.04% 32.6518 35.8023 30.5381
22 de jan. de 2024 32.5421 -1.75 -5.09% 34.2868 37.876 32.4424
15 de jan. de 2024 32.582 1.56 5.04% 31.0167 32.9209 29.0725
8 de jan. de 2024 31.8641 -2.4 -6.99% 34.2569 37.0685 31.8342
1 de jan. de 2024 33.0904 -5.31 -13.82% 38.3945 40.6577 32.7515
25 de dez. de 2023 40.7075 -3.26 -7.4% 43.9577 47.2179 39.6308
18 de dez. de 2023 43.878 0 0.02% 43.868 49.4512 43.1402
11 de dez. de 2023 44.526 7.6 20.6% 36.9189 46.7294 33.898
4 de dez. de 2023 36.8192 5.48 17.49% 31.3357 37.3377 31.2759
27 de nov. de 2023 32.2031 8.59 36.4% 23.609 32.6318 23.4295
20 de nov. de 2023 23.5392 -1.91 -7.49% 25.4434 26.241 22.7316
13 de nov. de 2023 25.4933 4.81 23.28% 20.6778 27.1782 20.1693
6 de nov. de 2023 20.7775 -10.12 -32.76% 30.897 31.2859 19.7705
30 de out. de 2023 30.249 6.07 25.11% 24.1773 30.4484 22.602
23 de out. de 2023 22.921 -1.19 -4.93% 24.1075 25.7824 22.253
16 de out. de 2023 24.6159 -2.76 -10.06% 27.3677 29.4913 24.4863
9 de out. de 2023 26.9888 0.1 0.4% 26.8791 30.3088 26.4205
2 de out. de 2023 27.4773 -0.89 -3.13% 28.3647 28.913 24.935
25 de set. de 2023 28.4644 2.48 9.55% 25.9818 29.4514 25.7226
18 de set. de 2023 26.3208 -2.92 -9.96% 29.232 30.1293 25.8024
11 de set. de 2023 29.5112 -1.2 -3.9% 30.7076 32.0137 28.913
4 de set. de 2023 30.4783 -1.62 -5.04% 32.0934 35.4334 29.3118
28 de ago. de 2023 32.8611 2.92 9.75% 29.9399 34.0775 28.7435
21 de ago. de 2023 29.8003 -2.72 -8.35% 32.5122 34.3766 29.232
14 de ago. de 2023 31.9239 -1.34 -4.02% 33.2599 35.4434 30.249
7 de ago. de 2023 33.3995 -25.81 -43.59% 59.2019 59.4013 30.7275
31 de jul. de 2023 60.4082 -5.42 -8.23% 65.8219 72.2925 59.3215
24 de jul. de 2023 64.7651 11.29 21.12% 53.4691 66.9585 52.0035
17 de jul. de 2023 53.7981 8.28 18.2% 45.5131 61.0663 45.3535
10 de jul. de 2023 46.3306 9.33 25.22% 36.9987 48.7234 35.553
3 de jul. de 2023 36.6796 1 2.82% 35.6727 39.4812 34.3068
26 de jun. de 2023 35.7026 5.91 19.84% 29.7904 37.547 29.4314
19 de jun. de 2023 29.9997 -6.63 -18.08% 36.6198 37.4473 28.8532
12 de jun. de 2023 36.9887 4.08 12.42% 32.901 38.7035 32.582
5 de jun. de 2023 31.9738 2.87 9.86% 29.1024 33.7086 27.3976
29 de mai. de 2023 29.4414 4.43 17.74% 25.0048 31.904 25.0048
22 de mai. de 2023 24.8153 2.02 8.88% 22.7914 29.8502 22.7914
15 de mai. de 2023 22.9609 6.81 42.24% 16.1414 24.8054 16.1016
8 de mai. de 2023 16.3209 3.16 24.01% 13.1604 19.601 12.8713
1 de mai. de 2023 13.1803 -0.37 -2.73% 13.5492 13.9979 11.8743
24 de abr. de 2023 13.8583 -1.08 -7.21% 14.9351 15.1345 13.7287
17 de abr. de 2023 14.945 -0.09 -0.57% 15.0299 15.8722 14.8802
10 de abr. de 2023 15.3492 -1.2 -7.24% 16.5468 18.1836 14.8802
3 de abr. de 2023 16.946 1.14 7.26% 15.7983 17.3153 15.469
27 de mar. de 2023 15.8283 2.65 20.15% 13.1736 15.8482 12.6746
20 de mar. de 2023 12.9041 -1.84 -12.46% 14.7405 15.6387 12.8343
13 de mar. de 2023 15.1896 0.47 3.25% 14.7105 16.2375 13.972
6 de mar. de 2023 15.5488 -3.48 -18.26% 19.0219 19.8303 14.99
27 de fev. de 2023 18.7524 0.7 3.92% 18.0438 19.3313 16.477
20 de fev. de 2023 18.0239 0.28 1.63% 17.7345 20.2295 17.4151
13 de fev. de 2023 18.3133 2.47 15.62% 15.8383 21.8961 15.2594
6 de fev. de 2023 16.2973 -5.12 -23.91% 21.4171 21.7664 15.7085
30 de jan. de 2023 22.0658 2.9 15.15% 19.1616 26.2374 17.5249
23 de jan. de 2023 19.2414 2.11 12.35% 17.1257 19.4909 16.6566
16 de jan. de 2023 17.2055 0.51 3.1% 16.6866 18.2834 15.0798
9 de jan. de 2023 16.8961 3.55 26.62% 13.3433 18.0438 13.1736
2 de jan. de 2023 13.0638 -0.47 -3.47% 13.5329 14.461 12.5049
26 de dez. de 2022 13.1736 0.54 4.34% 12.6247 13.2235 11.976
19 de dez. de 2022 13.1137 -1.86 -12.41% 14.97 15.0598 12.7944
12 de dez. de 2022 15.2894 -1.66 -9.78% 16.946 19.0418 14.8802
5 de dez. de 2022 16.986 -1.6 -8.6% 18.5828 18.7025 16.3373
28 de nov. de 2022 18.483 0.51 2.88% 17.964 19.96 17.5947
21 de nov. de 2022 18.3432 -0.45 -2.39% 18.7923 19.2015 17.6945
14 de nov. de 2022 19.1017 -3.22 -14.41% 22.3153 23.443 18.6027
7 de nov. de 2022 22.4051 2.99 15.42% 19.4111 23.1536 14.9999
31 de out. de 2022 19.3412 -4.46 -18.71% 23.7923 25.1496 18.7624
24 de out. de 2022 23.5229 2.2 10.34% 21.3173 25.1197 20.0698
17 de out. de 2022 21.8063 -1.93 -8.12% 23.7324 26.0378 20.958
10 de out. de 2022 22.8542 1.74 8.27% 21.1077 25.6885 20.3891
3 de out. de 2022 20.8382 0.06 0.33% 20.7684 22.934 20.0299
26 de set. de 2022 20.7584 -0.92 -4.24% 21.6766 22.6346 20.1596
19 de set. de 2022 21.3772 -2.86 -11.78% 24.2314 24.93 20.3792
12 de set. de 2022 24.3013 -3.26 -11.81% 27.5548 29.1616 23.8821
5 de set. de 2022 27.445 3.49 14.58% 23.952 28.4829 23.3432
29 de ago. de 2022 24.3312 -0.55 -2.21% 24.8801 26.6167 24.1416
22 de ago. de 2022 25.1296 -2.28 -8.31% 27.4051 28.453 25.0398
15 de ago. de 2022 28.4031 -5.66 -16.62% 34.0617 37.5647 28.1436
8 de ago. de 2022 34.5907 2.74 8.61% 31.8462 35.3292 27.445
1 de ago. de 2022 29.451 5.64 23.73% 23.8023 30.7085 23.1037
25 de jul. de 2022 24.1915 -1.24 -4.87% 25.429 25.5388 22.3652
18 de jul. de 2022 25.9779 -0.61 -2.29% 26.5867 31.0677 25.459
11 de jul. de 2022 25.6386 -1.01 -3.79% 26.6466 28.5528 23.6426
4 de jul. de 2022 26.9759 -4.88 -15.3% 31.8462 36.0278 25.948
27 de jun. de 2022 32.6246 -7.64 -18.97% 40.2593 40.2593 29.7404
20 de jun. de 2022 40.7982 4.41 12.12% 36.3871 41.1276 35.6086
13 de jun. de 2022 35.0198 0.2 0.6% 34.8102 36.1775 30.5488
6 de jun. de 2022 37.2254 -13.34 -26.38% 50.5587 50.8082 36.0977
30 de mai. de 2022 48.2234 -3.88 -7.44% 52.0956 54.381 43.1136
23 de mai. de 2022 50.1295 7.04 16.35% 43.0837 51.1176 35.429
16 de mai. de 2022 44.6006 6.99 18.6% 37.6046 54.5906 36.6865
9 de mai. de 2022 37.8741 -42.99 -53.16% 80.858 85.3989 25.1995
2 de mai. de 2022 83.2432 9.66 13.12% 73.5825 93.9717 71.9558
25 de abr. de 2022 74.8001 0.63 0.86% 74.1614 83.7322 70.858
18 de abr. de 2022 74.6903 -7.47 -9.09% 82.1554 88.2731 72.2352
11 de abr. de 2022 82.2152 -4.55 -5.24% 86.7561 94.4208 81.836
4 de abr. de 2022 90.9477 -19.02 -17.29% 109.9596 116.6363 90.1992
28 de mar. de 2022 108.7022 4.41 4.22% 104.291 124.9396 100.798
21 de mar. de 2022 103.4427 -21.25 -17.05% 124.6901 133.3727 101.297
14 de mar. de 2022 124.9995 27.62 28.36% 97.3749 126.0274 84.83
7 de mar. de 2022 99.8 -31.01 -23.71% 130.8079 134.5504 99.8
28 de fev. de 2022 127.9935 -9.36 -6.81% 137.3448 159.69 125.748
21 de fev. de 2022 135.4685 9.18 7.27% 126.2869 139.1611 102.3249
14 de fev. de 2022 129.6103 29.16 29.03% 100.4487 156.6361 97.325
7 de fev. de 2022 99.8 -1.3 -1.29% 101.0974 119.7101 94.1014
31 de jan. de 2022 98.303 2.42 2.52% 95.8779 120.3688 92.9138
24 de jan. de 2022 94.5705 11.46 13.79% 83.1035 105.7082 74.9099
17 de jan. de 2022 92.3948 -14.7 -13.72% 107.0854 117.2351 91.5366
10 de jan. de 2022 110.8179 -1.13 -1.01% 111.9457 127.6841 106.786
3 de jan. de 2022 116.3568 -36.75 -24.01% 153.1032 154.9595 113.0035
27 de dez. de 2021 150.7479 -3.45 -2.24% 154.191 162.674 140.718
20 de dez. de 2021 147.7439 13.18 9.79% 134.5603 150.4485 129.1412
13 de dez. de 2021 138.3028 -20.07 -12.68% 158.3726 162.9235 127.9536
6 de dez. de 2021 160.2788 -4.66 -2.82% 164.9295 199.1509 156.686
29 de nov. de 2021 170.7179 -43.86 -20.44% 214.57 219.3704 158.7419
22 de nov. de 2021 208.103 0.08 0.04% 208.0131 214.6598 188.3625
15 de nov. de 2021 205.5381 -53.26 -20.58% 258.7914 259.2105 204.59
8 de nov. de 2021 263.0229 -76.75 -22.59% 339.7691 340.318 242.7735
1 de nov. de 2021 329.6993 3.46 1.06% 326.2362 354.28 319.36
25 de out. de 2021 321.0067 -27.43 -7.88% 348.4317 361.6952 309.39
18 de out. de 2021 341.825 -37.42 -9.87% 379.24 400.3677 335.7072
11 de out. de 2021 389.1501 9.91 2.61% 379.24 400.3677 379.24

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.5245

Spread (%)

0.6384 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

80.8667

Fechamento anterior

84.0571

Alta/baixa em 52 semanas

20.6379 - 96.0011

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat