UFP Industries Inc (UFPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	175.291	0,00%	124,67	124,43	126,52	124,68
17/07/2024	175.291	-0,80%	124,67	124,43	126,52	124,68
16/07/2024	175.315	6,81%	119,73	119,73	125,88	125,69
15/07/2024	150.002	-0,08%	119,25	117,345	120,42	117,68
12/07/2024	156.952	1,01%	117,90	117,605	119,75	117,77
11/07/2024	172.038	6,00%	112,61	112,61	116,88	116,59
10/07/2024	91.312	1,78%	108,57	108,57	110,10	109,99
09/07/2024	92.811	-0,63%	108,44	108,00	109,32	108,07
08/07/2024	95.033	1,02%	108,44	108,22	109,00	108,75
05/07/2024	91.500	-1,61%	109,10	107,52	109,10	107,65
04/07/2024	50.737	0,00%	110,48	109,32	110,83	109,41
03/07/2024	50.737	-0,36%	110,48	109,32	110,83	109,41
02/07/2024	115.345	-0,46%	110,32	109,74	111,01	109,81
01/07/2024	184.082	-1,50%	112,17	110,28	112,20	110,32
28/06/2024	743.930	2,49%	110,14	109,86	112,42	112,00
27/06/2024	157.081	-0,08%	109,99	108,81	110,45	109,28
26/06/2024	249.782	-1,16%	109,84	108,86	111,18	109,37
25/06/2024	170.301	-4,60%	115,62	110,10	115,62	110,65
24/06/2024	95.571	-0,08%	116,53	115,90	117,30	115,99
21/06/2024	440.837	0,60%	115,59	114,42	116,39	116,08
20/06/2024	120.644	0,32%	114,61	114,26	115,58	115,39
19/06/2024	100.306	0,00%	115,14	114,79	116,15	115,02
18/06/2024	100.306	0,48%	115,14	114,79	116,15	115,02
17/06/2024	178.887	0,65%	117,19	113,07	115,31	115,21
14/06/2024	123.211	-1,74%	117,19	113,19	114,75	114,47
13/06/2024	131.538	-0,89%	117,19	114,58	117,19	116,50
12/06/2024	201.993	2,79%	115,11	117,19	121,54	117,54
11/06/2024	133.988	-0,79%	115,11	112,88	114,41	114,35
10/06/2024	103.521	1,28%	115,11	112,53	115,26	115,26
07/06/2024	142.796	-1,21%	115,11	113,14	114,75	113,80
06/06/2024	115.869	-0,38%	115,11	114,29	115,50	115,19
05/06/2024	96.147	0,78%	115,09	114,28	116,0199	115,63
04/06/2024	115.883	-1,52%	115,60	114,67	116,49	114,74
03/06/2024	110.249	-2,22%	120,00	115,805	120,00	116,51
31/05/2024	122.317	1,25%	118,12	117,0501	119,59	119,48
30/05/2024	106.203	2,30%	116,47	116,3896	118,32	118,01
29/05/2024	199.796	-1,49%	115,73	114,74	116,12	115,36
28/05/2024	171.472	-2,52%	120,58	116,30	121,03	117,11
27/05/2024	87.607	0,00%	119,09	118,34	120,27	120,14
24/05/2024	87.607	0,47%	119,09	118,34	120,27	120,14
23/05/2024	204.562	-0,94%	119,94	117,36	120,17	118,46
22/05/2024	100.348	-0,75%	119,64	118,85	120,43	119,58
21/05/2024	74.032	0,27%	119,64	118,46	120,82	120,48
20/05/2024	150.325	0,20%	119,92	119,22	121,22	120,16
17/05/2024	132.307	0,37%	119,41	118,5675	119,98	119,92
16/05/2024	160.761	-3,65%	120,60	119,273	123,455	119,48
15/05/2024	172.728	2,24%	120,60	121,98	124,17	124,00
14/05/2024	166.884	2,06%	119,36	119,82	121,38	121,28
13/05/2024	121.640	0,64%	119,36	118,59	119,36	118,83
10/05/2024	167.259	-0,78%	118,87	117,36	119,23	118,08
09/05/2024	215.565	0,19%	118,56	117,38	119,39	119,01
08/05/2024	222.374	1,68%	116,04	116,04	118,72	118,78
07/05/2024	272.515	-0,98%	118,00	116,21	118,07	116,82
06/05/2024	199.649	1,14%	118,25	117,30	119,75	117,98
03/05/2024	138.678	1,00%	118,37	115,59	118,47	116,65
02/05/2024	183.322	2,20%	112,02	112,27	115,57	115,49
01/05/2024	177.514	0,27%	112,02	111,14	116,34	113,00
30/04/2024	251.672	-2,67%	112,02	112,51	115,30	112,70
29/04/2024	158.394	1,89%	112,02	114,625	115,89	115,79
26/04/2024	113.614	0,97%	112,02	112,895	114,39	113,64
25/04/2024	239.046	-0,99%	112,02	109,5801	112,845	112,55
24/04/2024	147.342	-0,30%	113,72	112,55	115,00	113,68
23/04/2024	158.342	1,28%	112,58	112,58	114,97	114,02
22/04/2024	280.695	0,71%	110,13	111,54	113,755	112,58
19/04/2024	223.755	1,03%	110,13	110,13	112,015	111,79
18/04/2024	184.320	-0,89%	115,68	110,39	114,075	110,65
17/04/2024	113.765	-1,92%	115,68	111,575	115,27	111,64
16/04/2024	171.411	-0,99%	115,68	112,46	114,85	113,82
15/04/2024	190.659	-0,61%	115,68	114,095	116,06	114,96
12/04/2024	116.711	-1,08%	115,68	114,845	116,71	115,67
11/04/2024	105.592	1,94%	115,38	114,63	117,0925	116,93
10/04/2024	217.605	-4,13%	119,68	114,30	116,47	114,70
09/04/2024	113.505	0,43%	119,68	117,485	120,3065	119,64
08/04/2024	74.863	0,27%	119,68	118,99	119,88	119,13
05/04/2024	80.982	0,51%	118,40	118,21	120,02	118,81
04/04/2024	232.852	-2,74%	123,05	118,10	123,05	118,21
03/04/2024	226.246	2,64%	118,37	118,03	121,57	121,54
02/04/2024	242.900	-1,23%	121,77	116,64	118,61	118,42
01/04/2024	140.763	-2,53%	121,77	119,87	122,7622	119,90
28/03/2024	248.740	1,00%	121,77	121,515	123,40	123,01
27/03/2024	216.164	3,30%	118,93	118,93	121,90	121,79
26/03/2024	181.628	-0,39%	119,36	117,815	119,78	117,90
25/03/2024	139.456	-0,65%	119,15	118,25	119,615	118,36
22/03/2024	153.280	-2,13%	121,18	119,03	121,375	119,13
21/03/2024	205.250	2,44%	119,93	119,61	123,25	121,72
20/03/2024	105.540	1,72%	116,81	116,29	119,60	118,82
19/03/2024	195.776	2,26%	114,12	114,12	117,00	116,81
18/03/2024	224.770	-1,20%	116,00	114,03	116,39	114,23
15/03/2024	812.254	1,43%	113,27	110,65	116,495	115,62
14/03/2024	172.454	-0,96%	114,19	112,78	114,835	113,99
13/03/2024	133.124	1,44%	112,95	113,165	116,06	115,09
12/03/2024	203.433	0,12%	112,95	112,22	114,34	113,46
11/03/2024	168.602	-1,87%	113,95	111,215	113,95	113,08
08/03/2024	191.895	0,11%	116,33	115,23	118,19	115,23
07/03/2024	141.790	1,20%	114,19	114,19	116,0108	115,10
06/03/2024	213.946	-0,17%	115,11	112,985	114,49	113,74
05/03/2024	281.256	-1,49%	115,37	113,65	115,92	113,93
04/03/2024	163.702	-0,27%	114,45	115,03	118,53	115,65
01/03/2024	146.832	1,16%	114,45	113,53	116,13	115,96
29/02/2024	198.144	1,44%	114,45	113,04	114,89	114,63