Advertisement
U.S. markets open in 8 hours 14 minutes
S&P Futures
5,846.25 -2.75 (-0.05%) Dow Futures
42,583.00 -22.00 (-0.05%) Nasdaq Futures
20,375.00 -5.25 (-0.03%) Russell 2000 Futures
2,229.50 -1.50 (-0.07%) Crude Oil
70.32 +0.13 (+0.19%) Gold
2,738.40 -10.50 (-0.38%)
Ulta Beauty, Inc. (U1LT34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 02:32PM BRT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 104.95 | 104.95 | 103.70 | 103.70 | 103.70 | 38 |
| Oct 23, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1 |
| Oct 22, 2024 | 103.80 | 103.80 | 103.50 | 103.50 | 103.50 | 4,001 |
| Oct 21, 2024 | 104.94 | 108.00 | 104.94 | 106.10 | 106.10 | 3,169 |
| Oct 18, 2024 | 105.25 | 105.50 | 104.50 | 104.94 | 104.94 | 6,930 |
| Oct 17, 2024 | 106.00 | 106.10 | 105.49 | 105.50 | 105.50 | 1,175 |
| Oct 16, 2024 | 103.00 | 106.00 | 100.00 | 106.00 | 106.00 | 31,164 |
| Oct 15, 2024 | 102.50 | 106.50 | 102.50 | 105.70 | 105.70 | 61 |
| Oct 14, 2024 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 302 |
| Oct 11, 2024 | 102.10 | 104.79 | 102.10 | 104.79 | 104.79 | 4,154 |
| Oct 10, 2024 | 100.50 | 100.77 | 100.05 | 100.77 | 100.77 | 2,990 |
| Oct 09, 2024 | 101.60 | 101.60 | 101.20 | 101.44 | 101.44 | 1,156 |
| Oct 08, 2024 | 101.62 | 101.62 | 101.52 | 101.60 | 101.60 | 1,075 |
| Oct 07, 2024 | 103.78 | 103.78 | 101.21 | 101.94 | 101.94 | 2,185 |
| Oct 04, 2024 | 104.25 | 104.25 | 104.10 | 104.10 | 104.10 | 1,057 |
| Oct 03, 2024 | 101.85 | 101.85 | 101.50 | 101.50 | 101.50 | 1,017 |
| Oct 02, 2024 | 103.60 | 103.60 | 101.70 | 101.82 | 101.82 | 812 |
| Oct 01, 2024 | 105.49 | 105.49 | 103.60 | 103.62 | 103.62 | 112 |
| Sep 30, 2024 | 107.24 | 107.24 | 106.02 | 106.53 | 106.53 | 605 |
| Sep 27, 2024 | 111.10 | 111.10 | 109.78 | 110.33 | 110.33 | 46 |
| Sep 26, 2024 | 111.54 | 111.54 | 110.88 | 110.88 | 110.88 | 52 |
| Sep 25, 2024 | 109.23 | 110.22 | 109.23 | 109.67 | 109.67 | 1,005 |
| Sep 24, 2024 | 110.22 | 110.22 | 109.56 | 109.56 | 109.56 | 41 |
| Sep 23, 2024 | 110.33 | 110.33 | 108.02 | 109.23 | 109.23 | 334 |
| Sep 20, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 120 |
| Sep 19, 2024 | 109.67 | 109.83 | 109.28 | 109.59 | 109.59 | 4,552 |
| Sep 18, 2024 | 110.14 | 111.10 | 109.58 | 109.67 | 109.67 | 1,114 |
| Sep 17, 2024 | 107.80 | 109.89 | 107.80 | 109.00 | 109.00 | 30,912 |
| Sep 16, 2024 | 107.25 | 107.54 | 106.47 | 107.47 | 107.47 | 49,317 |
| Sep 13, 2024 | 105.55 | 105.90 | 104.90 | 105.90 | 105.90 | 1,459 |
| Sep 12, 2024 | 104.83 | 105.60 | 104.48 | 104.94 | 104.94 | 23,854 |
| Sep 11, 2024 | 103.27 | 105.23 | 103.27 | 104.75 | 104.75 | 115 |
| Sep 10, 2024 | 102.28 | 105.76 | 100.50 | 105.38 | 105.38 | 2,646 |
| Sep 09, 2024 | 101.23 | 107.00 | 101.23 | 107.00 | 107.00 | 1,086 |
| Sep 06, 2024 | 101.30 | 103.30 | 101.10 | 103.30 | 103.30 | 1,095 |
| Sep 05, 2024 | 99.53 | 102.01 | 99.53 | 101.00 | 101.00 | 1,529 |
| Sep 04, 2024 | 101.48 | 102.39 | 101.00 | 101.50 | 101.50 | 145 |
| Sep 03, 2024 | 100.99 | 103.70 | 98.01 | 103.30 | 103.30 | 858 |
| Sep 02, 2024 | 100.84 | 101.97 | 98.00 | 101.97 | 101.97 | 166 |
| Aug 30, 2024 | 103.40 | 103.40 | 96.20 | 99.20 | 99.20 | 1,599 |
| Aug 29, 2024 | 103.40 | 105.60 | 103.40 | 103.40 | 103.40 | 2,398 |
| Aug 28, 2024 | 103.73 | 103.87 | 102.30 | 102.60 | 102.60 | 1,243 |
| Aug 27, 2024 | 102.80 | 102.80 | 101.50 | 102.70 | 102.70 | 1,188 |
| Aug 26, 2024 | 104.50 | 104.50 | 102.70 | 102.80 | 102.80 | 81,547 |
| Aug 23, 2024 | 103.90 | 104.40 | 103.50 | 103.98 | 103.98 | 24,647 |
| Aug 22, 2024 | 104.73 | 106.80 | 103.85 | 104.60 | 104.60 | 2,830 |
| Aug 21, 2024 | 102.82 | 105.10 | 102.40 | 104.30 | 104.30 | 2,686 |
| Aug 20, 2024 | 102.20 | 103.10 | 101.80 | 101.80 | 101.80 | 5,974 |
| Aug 19, 2024 | 104.60 | 106.50 | 101.90 | 101.90 | 101.90 | 16,732 |
| Aug 16, 2024 | 100.88 | 104.55 | 100.40 | 102.85 | 102.85 | 3,277 |
| Aug 15, 2024 | 101.00 | 101.60 | 98.55 | 100.88 | 100.88 | 3,687 |
| Aug 14, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| Aug 13, 2024 | 90.24 | 90.45 | 90.24 | 90.45 | 90.45 | 23 |
| Aug 12, 2024 | 88.20 | 88.71 | 88.20 | 88.71 | 88.71 | 2 |
| Aug 09, 2024 | 89.90 | 89.90 | 89.19 | 89.19 | 89.19 | 142 |
| Aug 08, 2024 | 91.98 | 91.98 | 91.71 | 91.71 | 91.71 | 234 |
| Aug 07, 2024 | 92.92 | 92.92 | 91.17 | 91.17 | 91.17 | 32 |
| Aug 06, 2024 | 95.10 | 95.10 | 92.37 | 92.92 | 92.92 | 14 |
| Aug 05, 2024 | 95.70 | 95.70 | 95.00 | 95.00 | 95.00 | 11 |
| Aug 02, 2024 | 98.20 | 98.20 | 97.10 | 97.50 | 97.50 | 80 |
| Aug 01, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Jul 31, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 10 |
| Jul 30, 2024 | 103.80 | 103.80 | 103.55 | 103.55 | 103.55 | 1,400 |
| Jul 29, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 20 |
| Jul 26, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 20 |
| Jul 25, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 24, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 23, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 22, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 19, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 18, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 17, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 16, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| Jul 15, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 6 |
| Jul 12, 2024 | 111.18 | 112.04 | 111.18 | 112.04 | 112.04 | 11 |
| Jul 11, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| Jul 10, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 2 |
| Jul 09, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 1 |
| Jul 08, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| Jul 05, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| Jul 04, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 6 |
| Jul 03, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| Jul 02, 2024 | 111.60 | 111.60 | 111.20 | 111.20 | 111.20 | 3 |
| Jul 01, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| Jun 28, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 10 |
| Jun 27, 2024 | 106.80 | 106.80 | 106.26 | 106.26 | 106.26 | 12 |
| Jun 26, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| Jun 25, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 2 |
| Jun 24, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Jun 21, 2024 | 103.69 | 103.69 | 103.40 | 103.40 | 103.40 | 4 |
| Jun 20, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| Jun 19, 2024 | 105.60 | 105.67 | 105.60 | 105.67 | 105.67 | 28 |
| Jun 18, 2024 | 105.30 | 105.30 | 104.06 | 104.40 | 104.40 | 5,002 |
| Jun 17, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 1,000 |
| Jun 14, 2024 | 105.82 | 106.25 | 104.39 | 104.39 | 104.39 | 7,950 |
| Jun 13, 2024 | 107.17 | 107.17 | 106.70 | 106.70 | 106.70 | 40 |
| Jun 12, 2024 | 104.97 | 105.79 | 104.97 | 105.79 | 105.79 | 10,800 |
| Jun 11, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| Jun 10, 2024 | 101.50 | 101.50 | 101.10 | 101.33 | 101.33 | 1,904 |
| Jun 07, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.