BiG | O banco que entende os seus valores.

UFP Industries Inc (UFPI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	129.049	0,04%	89,15	88,20	89,33	89,19
01/07/2026	157.370	-1,75%	90,62	88,81	90,77	89,15
30/06/2026	213.468	-0,73%	91,41	90,60	91,72	90,74
29/06/2026	177.550	-0,86%	90,98	89,34	91,52	91,41
26/06/2026	815.343	0,14%	91,94	91,51	92,63	92,20
25/06/2026	163.808	2,53%	90,00	89,98	93,115	92,07
24/06/2026	264.961	6,88%	84,70	84,64	89,84	89,80
23/06/2026	261.193	-1,66%	85,27	84,00	85,86	84,02
22/06/2026	256.491	-1,32%	86,58	85,32	86,78	85,44
18/06/2026	785.968	3,10%	84,36	84,18	88,24	86,58
17/06/2026	252.117	-2,46%	85,56	83,66	87,79	83,98
16/06/2026	173.911	1,71%	85,31	85,11	86,48	86,10
15/06/2026	264.844	0,11%	85,80	84,37	87,00	84,65
12/06/2026	148.205	0,14%	85,07	84,46	85,97	84,56
11/06/2026	132.588	2,88%	82,69	81,48	84,55	84,44
10/06/2026	183.820	-1,64%	83,45	81,91	83,45	82,08
09/06/2026	167.163	2,95%	82,01	82,01	83,83	83,45
08/06/2026	181.970	1,20%	80,10	79,90	82,03	81,06
05/06/2026	146.599	-0,15%	80,33	79,58	81,30	80,10
04/06/2026	154.385	-0,07%	81,54	79,61	82,04	80,22
03/06/2026	257.845	-1,28%	80,97	80,17	81,83	80,28
02/06/2026	164.742	2,34%	79,47	79,20	81,675	81,32
01/06/2026	175.724	-1,90%	80,70	78,55	81,025	79,46
29/05/2026	300.837	-0,63%	81,45	80,77	81,94	81,00
28/05/2026	228.192	-1,42%	81,86	81,36	82,76	81,51
27/05/2026	168.075	1,46%	82,16	82,08	84,36	82,68
26/05/2026	140.211	1,18%	80,61	80,605	81,88	81,49
22/05/2026	171.731	-0,05%	80,89	79,42	81,05	80,54
21/05/2026	169.247	0,74%	78,81	78,33	81,18	80,58
20/05/2026	220.873	1,04%	79,22	78,12	80,32	79,99
19/05/2026	257.682	-2,43%	80,63	79,03	80,63	79,165
18/05/2026	278.019	1,41%	80,29	80,29	82,08	81,14
15/05/2026	289.041	-4,19%	83,33	79,99	83,90	80,01
14/05/2026	189.684	2,49%	82,13	82,02	83,64	83,51
13/05/2026	193.984	-0,96%	81,63	81,16	82,43	81,48
12/05/2026	227.854	-0,99%	83,68	80,89	84,00	82,27
11/05/2026	229.625	-1,53%	83,84	82,85	84,355	83,09
08/05/2026	256.855	0,62%	83,98	83,34	85,90	84,38
07/05/2026	345.531	-0,47%	85,15	83,175	85,245	83,86
06/05/2026	244.209	2,08%	84,58	83,89	85,00	84,26
05/05/2026	274.831	2,78%	82,85	82,08	83,59	82,54
04/05/2026	361.899	-5,72%	84,73	80,07	84,73	80,31
01/05/2026	298.149	-4,82%	89,49	85,00	89,49	85,18
30/04/2026	328.090	-3,71%	86,12	86,12	90,64	89,49
29/04/2026	197.018	-2,93%	95,13	92,87	96,055	92,94
28/04/2026	116.667	-0,25%	96,41	94,705	96,41	95,75
27/04/2026	140.992	1,15%	94,85	94,77	96,54	95,99
24/04/2026	189.045	-1,64%	96,09	94,89	96,36	94,90
23/04/2026	97.591	0,73%	96,23	95,77	97,53	96,48
22/04/2026	82.656	-0,44%	96,77	95,48	97,40	95,78
21/04/2026	122.767	-1,04%	97,22	95,58	98,25	96,20
20/04/2026	107.436	1,51%	95,61	94,79	97,41	97,21
17/04/2026	208.831	3,91%	93,62	93,56	97,42	95,76
16/04/2026	137.767	-0,92%	92,98	91,71	93,87	92,16
15/04/2026	129.624	-3,23%	95,64	92,675	95,64	93,02
14/04/2026	98.759	-0,60%	96,31	96,06	97,10	96,12
13/04/2026	132.231	1,27%	95,42	94,07	96,95	96,70
10/04/2026	103.639	0,65%	94,77	93,76	95,53	95,49
09/04/2026	156.627	0,00%	93,58	93,58	96,26	94,87
08/04/2026	294.229	4,20%	94,31	94,20	95,63	94,87
07/04/2026	162.473	0,40%	90,76	89,98	91,18	91,05
06/04/2026	170.689	0,35%	89,65	89,18	90,92	90,69
02/04/2026	202.851	-0,84%	89,81	89,41	92,43	90,37
01/04/2026	156.325	-1,06%	91,94	91,12	92,30	91,14
31/03/2026	171.204	2,38%	91,15	90,61	93,06	92,12
30/03/2026	172.800	0,33%	90,41	89,65	91,38	89,98
27/03/2026	201.413	-1,10%	90,25	89,52	91,06	89,68
26/03/2026	118.920	-1,43%	91,64	90,36	92,48	90,68
25/03/2026	142.881	0,95%	92,23	90,00	92,56	92,00
24/03/2026	183.597	1,96%	88,43	88,43	91,48	91,13
23/03/2026	285.319	3,00%	89,39	89,38	91,91	89,38
20/03/2026	770.757	-1,90%	88,63	84,935	88,63	86,78
19/03/2026	225.873	-1,36%	89,34	87,70	89,68	88,46
18/03/2026	225.554	-1,07%	89,34	89,18	90,69	89,68
17/03/2026	112.157	0,81%	90,48	90,00	91,09	90,65
16/03/2026	122.354	0,25%	90,57	89,64	91,15	89,92
13/03/2026	176.998	-0,06%	90,03	88,56	90,10	89,70
12/03/2026	180.669	-0,91%	88,97	88,97	90,42	89,75
11/03/2026	126.935	-1,65%	91,55	90,38	91,97	90,57
10/03/2026	105.179	-1,36%	92,29	91,90	93,55	92,09
09/03/2026	145.107	-0,62%	92,57	90,74	93,84	93,36
06/03/2026	123.662	-2,81%	95,13	92,96	95,13	93,94
05/03/2026	147.381	-1,86%	97,71	96,36	99,22	96,66
04/03/2026	94.708	-1,01%	100,50	98,41	100,50	98,49
03/03/2026	132.245	-1,79%	99,18	97,60	100,40	99,49
02/03/2026	133.073	-1,56%	101,30	99,94	101,95	101,30
27/02/2026	168.976	-2,03%	104,05	102,075	104,10	102,91
26/02/2026	152.517	0,39%	105,99	103,77	105,99	105,04
25/02/2026	195.424	-3,80%	108,50	101,56	108,74	104,63
24/02/2026	181.813	2,29%	104,26	104,26	111,59	108,76
23/02/2026	184.282	-3,14%	109,87	106,20	109,87	106,32
20/02/2026	139.914	-0,71%	111,16	108,94	112,19	109,77
19/02/2026	142.203	-0,75%	110,83	109,95	111,43	110,55
18/02/2026	178.918	-0,42%	111,27	110,96	113,47	111,38
17/02/2026	132.598	-2,40%	113,39	111,65	113,39	111,85
13/02/2026	122.321	0,13%	114,53	114,14	115,57	114,60
12/02/2026	131.070	-0,89%	116,32	114,36	117,90	114,45
11/02/2026	146.080	-0,12%	115,53	113,65	116,71	115,48
10/02/2026	113.126	1,24%	115,07	115,07	116,50	115,62
09/02/2026	122.200	0,01%	113,50	113,03	114,58	114,20