UFP Industries Inc (UFPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	176.319	0,67%	100,89	99,795	102,03	101,32
06/10/2023	152.155	-0,35%	100,89	99,43	102,03	100,65
05/10/2023	255.716	0,25%	100,89	100,115	101,51	101,00
04/10/2023	244.487	0,56%	100,45	99,51	101,405	100,75
03/10/2023	276.040	-1,72%	101,34	99,51	102,355	100,19
02/10/2023	183.526	-0,45%	101,78	101,1275	102,48	101,94
29/09/2023	203.773	-1,29%	101,41	102,13	104,11	102,40
28/09/2023	164.782	2,05%	101,41	101,41	104,11	103,74
27/09/2023	220.157	1,04%	101,33	100,80	102,185	101,66
26/09/2023	234.425	-1,42%	101,62	100,565	101,62	100,61
25/09/2023	128.771	0,85%	101,83	100,48	102,385	102,06
22/09/2023	184.878	-0,29%	101,83	100,48	102,32	101,20
21/09/2023	186.796	-0,17%	102,90	100,26	102,7399	101,49
20/09/2023	255.185	-0,71%	102,90	101,525	104,535	101,66
19/09/2023	214.298	0,27%	102,16	101,6736	103,025	102,39
18/09/2023	274.837	-0,19%	102,77	101,89	103,14	102,11
15/09/2023	571.148	-0,56%	102,77	101,41	103,215	102,30
14/09/2023	163.282	1,47%	102,52	101,87	103,065	102,88
13/09/2023	191.559	-0,82%	102,30	99,95	102,34	101,39
12/09/2023	155.632	-0,99%	102,91	101,66	103,36	102,23
11/09/2023	164.727	1,80%	101,54	101,16	104,13	103,25
08/09/2023	155.794	-0,46%	101,54	101,16	102,48	101,42
07/09/2023	191.094	-0,89%	102,56	101,3458	102,51	101,89
06/09/2023	196.757	0,88%	102,00	101,9462	104,19	102,80
05/09/2023	258.367	-5,04%	106,11	99,87	106,11	101,90
04/09/2023	148.459	2,84%	105,00	104,99	107,57	107,31
01/09/2023	148.459	2,84%	105,00	104,99	107,57	107,31
31/08/2023	148.600	0,36%	103,93	103,77	105,025	104,35
30/08/2023	102.059	0,39%	101,81	101,81	104,93	104,28
29/08/2023	147.844	1,33%	101,81	101,81	104,28	103,88
28/08/2023	147.952	1,47%	101,50	101,4767	103,31	102,52
25/08/2023	219.445	0,12%	101,00	99,42	101,9932	101,04
24/08/2023	134.630	-1,18%	101,62	100,70	102,44	100,92
23/08/2023	106.265	1,11%	100,18	100,44	102,515	102,12
22/08/2023	207.584	0,94%	100,18	99,94	101,57	101,00
21/08/2023	138.835	1,06%	99,40	98,68	100,3375	100,06
18/08/2023	195.011	0,37%	98,00	97,51	99,29	99,01
17/08/2023	161.518	-2,87%	102,59	98,34	101,72	98,65
16/08/2023	130.858	-0,90%	102,59	101,38	103,235	101,56
15/08/2023	109.875	-1,09%	103,43	101,67	104,115	102,48
14/08/2023	106.970	2,31%	101,09	100,99	103,67	103,61
11/08/2023	106.065	0,27%	101,09	101,17	102,17	101,27
10/08/2023	163.736	-0,40%	102,01	100,05	102,455	101,00
09/08/2023	184.700	-0,60%	102,01	100,70	102,23	101,41
08/08/2023	161.521	-1,82%	102,00	100,445	102,61	102,02
07/08/2023	138.100	1,13%	102,00	102,47	104,30	103,91
04/08/2023	143.688	1,16%	102,00	101,57	103,35	102,75
03/08/2023	278.633	-0,83%	102,00	97,567	102,92	101,57
02/08/2023	126.204	-0,90%	102,53	102,07	103,51	102,42
01/08/2023	165.562	0,57%	102,68	102,45	103,81	103,35
31/07/2023	121.862	0,91%	102,59	100,93	102,78	102,76
28/07/2023	146.098	0,51%	102,59	101,69	102,82	101,83
27/07/2023	135.382	-0,39%	102,40	100,70	103,24	101,31
26/07/2023	178.285	2,14%	100,69	99,525	101,92	101,71
25/07/2023	177.465	0,18%	98,77	98,77	101,16	99,58
24/07/2023	185.750	-1,34%	100,75	99,14	101,83	99,40
21/07/2023	159.771	-0,60%	101,78	100,465	101,85	100,75
20/07/2023	248.652	-1,26%	103,28	100,8001	103,39	101,36
19/07/2023	227.983	-0,19%	103,34	101,74	103,39	102,65
18/07/2023	266.253	1,28%	101,57	101,57	103,38	102,85
17/07/2023	237.246	1,95%	99,46	99,395	101,905	101,55
14/07/2023	283.954	0,68%	98,37	98,07	99,76	99,61
13/07/2023	151.507	2,12%	96,90	96,62	99,00	98,94
12/07/2023	130.909	2,41%	96,23	95,585	97,75	96,89
11/07/2023	135.415	0,95%	94,16	93,77	95,05	94,61
10/07/2023	163.980	2,45%	91,42	91,005	94,215	93,72
07/07/2023	299.192	0,22%	91,61	91,05	92,85	91,48
06/07/2023	233.516	-3,21%	95,52	90,77	93,31	91,28
05/07/2023	342.591	-2,27%	95,52	93,91	95,77	94,31
04/07/2023	103.210	0,92%	97,05	95,73	97,67	97,94
03/07/2023	103.210	0,92%	97,05	95,73	97,67	97,94
30/06/2023	190.623	0,05%	97,66	96,48	97,90	97,05
29/06/2023	182.445	1,92%	95,64	95,50	97,35	97,00
28/06/2023	146.609	0,82%	94,28	93,89	95,19	95,17
27/06/2023	167.931	3,10%	92,11	91,995	94,94	94,40
26/06/2023	146.646	1,59%	90,43	90,43	92,29	91,56
23/06/2023	656.930	0,17%	89,13	89,505	91,39	90,13
22/06/2023	271.052	-0,85%	90,70	89,505	91,31	89,98
21/06/2023	209.056	0,69%	89,86	89,56	91,47	90,75
20/06/2023	169.821	0,96%	88,69	88,69	90,865	90,13
19/06/2023	559.479	-0,19%	89,89	88,345	89,89	89,27
16/06/2023	559.479	-0,19%	89,89	88,345	89,89	89,27
15/06/2023	253.966	1,22%	87,53	87,15	89,44	89,44
14/06/2023	237.692	-2,29%	90,67	87,54	91,725	88,36
13/06/2023	210.828	1,82%	89,29	89,66	91,10	90,43
12/06/2023	241.113	0,58%	88,07	87,60	89,67	88,81
09/06/2023	179.090	-0,18%	88,11	87,44	88,71	88,30
08/06/2023	223.707	-1,98%	89,76	88,38	90,20	88,46
07/06/2023	263.365	2,63%	88,17	87,995	90,975	90,25
06/06/2023	252.546	4,69%	83,74	83,74	88,295	87,94
05/06/2023	263.428	0,00%	83,28	81,05	84,36	84,00
02/06/2023	221.854	5,98%	78,25	80,595	84,07	84,00
01/06/2023	171.323	1,49%	78,25	77,475	79,38	79,26
31/05/2023	147.981	0,45%	81,11	80,54	81,58	78,10
30/05/2023	147.981	0,45%	81,11	80,54	81,58	81,15
29/05/2023	103.851	0,32%	80,69	80,07	81,25	80,79
26/05/2023	103.851	0,32%	80,69	80,07	81,25	80,79
25/05/2023	164.846	0,24%	80,18	79,76	81,19	80,53
24/05/2023	163.027	-1,88%	81,85	80,13	81,85	80,34
23/05/2023	183.941	-1,18%	82,62	80,94	83,10	81,88