UFP Industries Inc (UFPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	88.600	-0,14%	112,09	112,09	113,65	113,33
27/02/2024	196.312	1,87%	112,47	111,68	113,68	113,49
26/02/2024	112.491	-0,41%	110,77	110,36	112,39	111,41
23/02/2024	144.553	0,47%	110,50	110,45	112,47	111,87
22/02/2024	239.197	1,13%	110,50	109,45	111,65	111,35
21/02/2024	225.921	0,05%	112,78	108,36	110,905	110,11
20/02/2024	357.897	-7,22%	112,78	108,00	113,9011	110,06
19/02/2024	170.568	0,00%	118,59	117,90	120,70	118,63
16/02/2024	170.568	0,86%	118,59	117,90	120,70	118,63
15/02/2024	234.586	1,82%	119,01	118,06	120,20	119,76
14/02/2024	159.714	2,41%	116,79	115,765	117,925	117,62
13/02/2024	193.003	-5,47%	116,79	114,04	117,26	114,85
12/02/2024	183.091	2,18%	119,42	119,42	121,89	121,49
09/02/2024	235.754	1,24%	117,44	116,665	119,37	118,90
08/02/2024	159.547	1,14%	116,13	116,13	118,02	117,44
07/02/2024	182.447	0,55%	116,38	115,75	117,79	116,12
06/02/2024	200.433	2,54%	112,63	112,49	115,49	115,49
05/02/2024	145.280	-2,21%	113,80	111,095	113,64	112,63
02/02/2024	153.737	-0,94%	114,63	112,43	115,935	115,18
01/02/2024	137.067	2,49%	114,63	113,505	116,51	116,27
31/01/2024	190.176	-2,94%	114,62	113,33	116,99	113,45
30/01/2024	96.136	0,55%	114,62	115,585	117,17	116,89
29/01/2024	124.235	2,05%	114,62	113,81	116,31	116,25
26/01/2024	152.235	-0,19%	114,89	113,16	115,2699	113,91
25/01/2024	197.800	1,72%	114,57	113,25	114,815	114,13
24/01/2024	200.499	-0,93%	118,16	111,22	114,93	112,20
23/01/2024	223.904	-3,77%	118,16	113,135	118,16	113,25
22/01/2024	194.113	1,18%	115,35	116,985	118,2299	117,69
19/01/2024	128.085	0,44%	115,35	114,06	116,47	116,32
18/01/2024	112.994	1,39%	115,35	114,14	116,02	115,81
17/01/2024	143.426	-1,53%	113,97	112,60	115,54	114,22
16/01/2024	166.051	-1,65%	115,56	114,67	116,23	114,74
15/01/2024	150.944	-1,76%	118,85	115,822	119,88	116,67
12/01/2024	150.944	-1,76%	118,85	115,822	119,88	116,67
11/01/2024	88.508	-0,71%	118,85	116,81	119,56	118,76
10/01/2024	88.301	0,81%	118,45	117,80	119,76	119,61
09/01/2024	103.980	-1,57%	118,71	117,96	119,045	118,65
08/01/2024	161.688	2,00%	118,57	118,22	120,63	120,54
05/01/2024	95.861	-0,23%	123,88	117,60	120,52	118,18
04/01/2024	184.847	-0,55%	123,88	118,03	119,67	118,45
03/01/2024	192.430	-3,60%	123,88	119,06	125,1499	119,11
02/01/2024	94.601	-1,59%	123,88	122,7434	125,1499	123,56
29/12/2023	69.737	-1,25%	126,80	125,13	127,26	125,55
28/12/2023	81.182	-0,20%	127,53	126,41	127,50	127,14
27/12/2023	125.048	0,08%	126,40	127,255	128,65	127,40
26/12/2023	72.201	1,02%	126,40	126,0307	127,72	127,30
22/12/2023	125.727	1,24%	124,69	124,96	126,66	126,01
21/12/2023	145.871	1,02%	124,69	123,10	124,71	124,47
20/12/2023	234.005	-1,51%	125,61	122,98	126,98	123,21
19/12/2023	182.362	3,23%	122,64	122,28	125,66	125,10
18/12/2023	243.701	-1,76%	125,63	119,665	123,2456	121,19
15/12/2023	432.391	-0,71%	125,63	123,20	126,55	123,36
14/12/2023	314.298	5,42%	119,99	118,50	125,28	124,24
13/12/2023	266.704	3,92%	113,75	111,36	118,00	117,85
12/12/2023	119.616	-1,08%	113,61	113,00	114,525	113,40
11/12/2023	113.489	0,45%	113,61	113,42	114,90	114,64
08/12/2023	116.905	0,06%	113,97	113,4759	115,97	114,13
07/12/2023	142.391	0,00%	114,06	113,235	114,27	114,06
06/12/2023	204.974	0,33%	113,00	113,93	116,62	114,06
05/12/2023	180.076	0,01%	113,00	112,75	114,24	113,69
04/12/2023	172.905	0,66%	113,00	112,03	114,09	113,68
01/12/2023	259.922	3,02%	110,73	109,47	113,39	112,94
30/11/2023	185.344	-0,90%	110,73	109,47	110,825	109,63
29/11/2023	134.714	1,55%	111,09	110,23	111,685	110,93
28/11/2023	138.271	-2,01%	111,09	108,98	111,09	109,24
27/11/2023	237.725	0,63%	110,75	110,25	112,03	111,48
24/11/2023	59.884	0,14%	109,85	109,875	110,895	110,78
23/11/2023	77.714	1,38%	110,00	109,68	111,495	110,63
22/11/2023	76.870	1,38%	110,00	109,68	111,495	110,63
21/11/2023	128.541	-1,06%	109,84	109,00	109,95	109,12
20/11/2023	163.442	-0,26%	110,24	109,59	110,69	110,29
17/11/2023	229.997	0,66%	110,37	109,775	111,37	110,58
16/11/2023	248.580	-0,61%	112,44	109,80	111,50	109,86
15/11/2023	334.793	-1,90%	112,44	109,79	114,12	110,53
14/11/2023	388.554	9,97%	106,51	106,51	112,78	112,67
13/11/2023	155.349	-0,52%	102,49	101,805	103,34	102,46
10/11/2023	188.734	2,45%	101,33	101,33	103,19	103,00
09/11/2023	247.548	-1,26%	102,60	100,25	103,67	100,54
08/11/2023	189.650	-0,98%	103,23	101,66	103,67	101,82
07/11/2023	212.336	0,83%	101,85	101,85	103,525	102,83
06/11/2023	288.159	-1,55%	103,03	103,03	103,03	101,98
03/11/2023	281.516	5,17%	100,25	100,18	104,1699	103,59
02/11/2023	257.485	2,84%	97,69	96,74	98,935	98,50
01/11/2023	354.876	0,64%	94,07	90,63	95,85	95,78
31/10/2023	425.402	-1,05%	94,07	92,37	96,22	95,17
30/10/2023	238.619	2,00%	95,46	94,99	96,53	96,18
27/10/2023	77.848	-0,15%	94,66	93,50	94,98	94,49
26/10/2023	226.001	2,06%	93,68	92,82	95,55	94,63
25/10/2023	232.777	-2,40%	94,43	92,47	97,24	92,72
24/10/2023	227.735	-1,22%	97,14	94,89	97,24	95,00
23/10/2023	243.191	1,41%	94,77	94,77	96,8179	96,17
20/10/2023	329.957	-1,32%	97,22	94,68	96,84	94,83
19/10/2023	389.163	-1,23%	99,87	95,20	97,59	96,10
18/10/2023	241.888	-3,25%	100,14	97,24	101,82	97,30
17/10/2023	318.204	0,06%	100,14	100,04	101,82	100,57
16/10/2023	270.342	2,77%	104,18	98,93	99,79	100,51
13/10/2023	263.429	-0,40%	104,18	96,7201	98,81	97,80
12/10/2023	410.268	-5,98%	104,18	97,53	104,18	98,19
11/10/2023	134.271	1,39%	103,01	103,01	104,72	104,44
10/10/2023	235.400	1,67%	100,17	101,32	103,59	103,01