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 > >>
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
21/10/2025	143.217	2,18%	90,97	90,97	93,75	93,26
20/10/2025	140.452	0,67%	91,12	90,68	91,42	91,27
17/10/2025	125.225	-0,03%	90,65	89,94	90,97	90,66
16/10/2025	228.042	-0,79%	91,21	89,95	91,21	90,69
15/10/2025	153.503	-0,62%	91,94	91,28	93,12	91,41
14/10/2025	182.678	1,86%	89,52	89,52	92,17	91,98
13/10/2025	174.595	0,96%	90,10	89,54	90,90	90,30
10/10/2025	227.739	-0,64%	90,26	89,04	90,72	89,44
09/10/2025	190.789	-1,46%	90,89	89,89	90,99	90,02
08/10/2025	185.022	1,02%	90,98	90,00	91,37	91,35
07/10/2025	143.565	-1,09%	91,38	90,20	91,64	90,43
06/10/2025	187.469	-0,81%	92,25	90,92	92,28	91,43
03/10/2025	123.959	-1,15%	93,51	92,13	94,36	92,18
02/10/2025	114.824	0,30%	92,58	91,91	93,28	93,25
01/10/2025	111.362	-0,56%	93,29	92,34	93,80	92,97
30/09/2025	150.682	1,36%	91,53	91,52	93,67	93,49
29/09/2025	207.827	0,01%	92,86	91,66	92,86	92,24
26/09/2025	145.931	0,47%	91,86	91,81	92,75	92,23
25/09/2025	120.072	-1,41%	92,49	91,19	92,94	91,80
24/09/2025	117.360	-1,41%	94,02	92,75	94,57	93,11
23/09/2025	159.783	-0,79%	95,14	93,88	96,22	94,44
22/09/2025	206.810	-0,14%	95,14	94,71	95,55	95,19
19/09/2025	1.029.197	-2,93%	97,89	95,14	97,89	95,32
18/09/2025	160.606	1,11%	97,49	97,01	99,06	98,20
17/09/2025	162.636	-1,21%	98,85	96,13	100,90	97,12
16/09/2025	134.749	-0,99%	99,10	97,75	99,78	98,31
15/09/2025	148.891	0,62%	98,98	98,29	99,69	99,29
12/09/2025	119.376	-3,63%	101,41	98,55	101,83	98,68
11/09/2025	162.956	2,69%	100,06	100,06	102,69	102,40
10/09/2025	99.854	-0,70%	100,03	99,29	100,65	99,72
09/09/2025	116.389	-2,12%	101,85	99,57	101,85	100,42
08/09/2025	124.973	-1,15%	103,66	101,28	103,66	102,60
05/09/2025	93.119	1,12%	103,16	102,81	105,54	103,79
04/09/2025	122.756	4,29%	99,20	99,20	102,70	102,64
03/09/2025	152.013	-1,75%	99,83	97,91	100,28	98,42
02/09/2025	150.201	-0,79%	99,82	99,43	100,44	100,17
29/08/2025	131.048	-1,08%	102,07	100,38	102,87	100,97
28/08/2025	166.667	-1,18%	103,28	100,86	103,28	102,07
27/08/2025	197.498	-1,59%	104,38	103,21	105,135	103,29
26/08/2025	174.053	-0,99%	105,90	104,69	106,46	104,96
25/08/2025	139.699	-1,00%	106,18	105,03	106,25	106,01
22/08/2025	211.716	7,49%	100,55	100,21	107,39	107,08
21/08/2025	96.700	-0,17%	98,99	98,16	99,71	99,62
20/08/2025	149.167	-2,77%	102,63	99,78	103,14	99,79
19/08/2025	92.436	1,91%	101,35	101,35	103,87	102,63
18/08/2025	127.188	-0,69%	101,41	100,41	101,93	100,71
15/08/2025	179.123	-1,62%	104,39	101,24	104,39	101,41
14/08/2025	107.912	-3,01%	104,08	102,43	104,08	103,08
13/08/2025	152.576	3,65%	102,93	102,93	106,61	106,28
12/08/2025	155.854	4,09%	99,19	99,00	102,76	102,54
11/08/2025	148.379	0,67%	98,04	96,63	98,52	98,51
08/08/2025	132.841	-1,75%	99,78	97,75	99,78	97,85
07/08/2025	103.644	0,36%	100,03	98,60	100,40	99,59
06/08/2025	131.844	-0,37%	99,64	98,68	99,64	99,23
05/08/2025	140.473	1,10%	98,37	98,37	99,86	99,60