UFP Industries Inc (UFPI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
123.742 |
0,81%
|
97,73
|
97,35
|
98,64
|
98,52
|
| 01/08/2025 |
161.500 |
-0,28%
|
97,68
|
95,93
|
98,09
|
97,73
|
| 31/07/2025 |
155.735 |
-1,68%
|
98,43
|
97,96
|
99,745
|
98,00
|
| 30/07/2025 |
274.786 |
-2,57%
|
101,73
|
99,12
|
101,73
|
99,67
|
| 29/07/2025 |
228.352 |
-1,89%
|
104,52
|
101,385
|
107,26
|
102,30
|
| 28/07/2025 |
151.970 |
-0,54%
|
105,27
|
103,39
|
105,27
|
104,27
|
| 25/07/2025 |
111.506 |
1,06%
|
104,66
|
103,375
|
104,95
|
104,84
|
| 24/07/2025 |
131.868 |
-1,12%
|
103,975
|
103,29
|
105,06
|
103,74
|
| 23/07/2025 |
130.567 |
0,61%
|
105,00
|
104,64
|
105,96
|
104,92
|
| 22/07/2025 |
175.713 |
3,38%
|
101,60
|
101,60
|
104,75
|
104,28
|
| 21/07/2025 |
115.794 |
-0,19%
|
101,22
|
100,77
|
102,14
|
100,87
|
| 18/07/2025 |
154.131 |
-1,27%
|
103,40
|
100,24
|
103,40
|
101,06
|
| 17/07/2025 |
127.926 |
0,54%
|
102,23
|
102,07
|
103,03
|
102,36
|
| 16/07/2025 |
160.120 |
0,60%
|
101,55
|
100,50
|
102,09
|
101,81
|
| 15/07/2025 |
130.527 |
-3,43%
|
105,23
|
101,19
|
106,10
|
101,20
|
| 14/07/2025 |
112.391 |
-1,97%
|
106,33
|
104,35
|
106,33
|
104,79
|
| 11/07/2025 |
274.589 |
-1,47%
|
106,99
|
105,54
|
108,38
|
106,90
|
| 10/07/2025 |
187.804 |
1,59%
|
106,53
|
106,46
|
109,68
|
108,49
|
| 09/07/2025 |
177.040 |
2,29%
|
104,50
|
104,49
|
107,05
|
106,79
|
| 08/07/2025 |
154.327 |
1,59%
|
102,74
|
102,55
|
105,71
|
104,40
|
| 07/07/2025 |
137.411 |
-2,83%
|
105,45
|
102,59
|
105,57
|
102,77
|
| 04/07/2025 |
186.705 |
-0,65%
|
106,67
|
105,07
|
107,12
|
105,76
|
| 03/07/2025 |
94.448 |
-0,68%
|
106,67
|
105,28
|
106,87
|
105,76
|
| 02/07/2025 |
197.975 |
0,96%
|
105,00
|
105,00
|
107,35
|
106,48
|
| 01/07/2025 |
204.033 |
6,15%
|
98,68
|
98,68
|
106,68
|
105,47
|
| 30/06/2025 |
214.261 |
-0,42%
|
100,15
|
99,15
|
100,59
|
99,36
|
| 27/06/2025 |
861.448 |
-0,10%
|
100,58
|
99,23
|
102,00
|
99,78
|
| 26/06/2025 |
122.700 |
0,64%
|
99,34
|
98,60
|
99,88
|
99,88
|
| 25/06/2025 |
152.839 |
-1,47%
|
100,59
|
99,01
|
100,59
|
99,24
|
| 24/06/2025 |
151.685 |
0,98%
|
100,00
|
99,87
|
100,91
|
100,72
|
| 23/06/2025 |
193.234 |
3,54%
|
96,06
|
96,06
|
99,77
|
99,74
|
| 20/06/2025 |
985.847 |
1,28%
|
95,71
|
95,31
|
96,79
|
96,33
|
| 19/06/2025 |
313.259 |
0,00%
|
94,65
|
94,60
|
96,55
|
95,11
|
| 18/06/2025 |
185.173 |
0,19%
|
94,65
|
94,60
|
96,52
|
95,11
|
| 17/06/2025 |
193.979 |
-1,98%
|
95,57
|
94,84
|
97,00
|
94,93
|
| 16/06/2025 |
183.816 |
1,23%
|
96,86
|
95,36
|
96,99
|
96,85
|
| 13/06/2025 |
189.105 |
-1,98%
|
96,07
|
95,00
|
96,74
|
95,67
|
| 12/06/2025 |
104.687 |
-0,40%
|
97,72
|
96,61
|
98,19
|
97,60
|
| 11/06/2025 |
201.905 |
-2,25%
|
100,95
|
97,91
|
100,95
|
97,99
|
| 10/06/2025 |
149.424 |
2,69%
|
98,20
|
97,615
|
100,67
|
100,25
|
| 09/06/2025 |
152.870 |
1,08%
|
97,28
|
97,115
|
98,48
|
97,62
|
| 06/06/2025 |
116.374 |
-0,81%
|
98,34
|
96,27
|
98,55
|
96,58
|
| 05/06/2025 |
147.981 |
0,32%
|
96,85
|
96,10
|
97,81
|
97,37
|
| 04/06/2025 |
154.388 |
-0,60%
|
98,05
|
96,75
|
98,28
|
97,06
|
| 03/06/2025 |
123.127 |
1,96%
|
95,84
|
95,39
|
97,73
|
97,65
|
