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 > >>
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
06/02/2026	246.244	1,30%	113,42	113,34	115,17	114,19
05/02/2026	167.391	-0,51%	113,47	111,47	114,39	112,72
04/02/2026	251.416	5,02%	109,11	109,11	114,41	113,30
03/02/2026	212.024	2,84%	103,90	103,90	108,76	107,88
02/02/2026	124.605	1,57%	103,28	102,92	105,67	104,90
30/01/2026	206.407	0,76%	102,08	100,66	103,62	103,28
29/01/2026	136.760	-0,03%	103,16	101,11	103,17	102,50
28/01/2026	111.493	-0,76%	102,99	101,95	103,27	102,53
27/01/2026	86.539	-1,04%	103,77	102,86	103,80	103,31
26/01/2026	146.772	-0,97%	105,88	103,63	105,88	104,40
23/01/2026	114.571	-1,40%	106,48	105,39	106,84	105,42
22/01/2026	117.697	-0,71%	107,96	106,70	108,83	106,92
21/01/2026	147.887	1,95%	106,33	106,10	108,53	107,68
20/01/2026	127.249	-2,10%	105,82	105,08	106,65	105,62
16/01/2026	193.047	0,21%	107,73	106,41	108,03	107,89
15/01/2026	199.000	3,02%	105,07	105,07	108,10	107,66
14/01/2026	207.306	1,38%	103,06	102,58	105,65	104,50
13/01/2026	106.698	0,69%	102,43	102,26	103,23	103,08
12/01/2026	155.410	-0,70%	102,82	102,00	103,83	102,37
09/01/2026	282.666	5,46%	98,47	98,47	103,18	103,09
08/01/2026	168.670	5,37%	92,76	92,76	98,54	97,75
07/01/2026	147.272	-2,21%	95,39	91,90	95,39	92,77
06/01/2026	133.741	1,16%	93,07	92,72	95,72	94,87
20/11/2025	157.805	0,75%	89,27	88,84	89,99	89,315
19/11/2025	210.973	-0,12%	88,51	88,10	89,52	88,65
18/11/2025	190.247	0,42%	88,21	87,20	88,92	88,76
17/11/2025	231.890	-2,32%	90,30	88,34	90,80	88,39
14/11/2025	198.204	0,78%	89,56	89,31	91,03	90,49
13/11/2025	276.553	-1,59%	91,25	89,61	92,29	89,79
12/11/2025	159.035	-0,04%	91,10	90,19	92,01	91,24
11/11/2025	120.206	-0,21%	91,64	91,04	92,01	91,28
10/11/2025	141.386	-0,58%	92,37	91,32	92,435	91,47
07/11/2025	126.762	-0,41%	92,23	91,55	93,46	92,00
06/11/2025	169.493	0,88%	91,61	91,01	92,66	92,38
05/11/2025	228.352	-0,01%	91,03	89,93	91,78	91,57
04/11/2025	156.854	-1,30%	92,59	91,23	92,59	91,58
03/11/2025	220.363	0,72%	91,34	91,00	93,47	92,79
31/10/2025	228.254	0,36%	92,98	90,945	92,98	92,13
30/10/2025	240.557	1,97%	88,78	88,78	93,27	91,80
29/10/2025	292.518	-2,12%	91,37	89,56	91,41	90,03
28/10/2025	115.336	-0,21%	91,52	91,24	92,53	91,98
27/10/2025	115.754	0,42%	91,84	91,76	92,91	92,17
24/10/2025	123.397	-0,71%	93,45	91,69	93,45	91,78
23/10/2025	102.279	0,72%	91,74	91,48	92,85	92,44
22/10/2025	169.531	-1,59%	93,24	91,68	94,01	91,78