UFP Industries Inc (UFPI)
Exportar para Excel
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
|