UFP Industries Inc (UFPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	188.794	0,24%	82,99	82,19	83,505	82,86
19/05/2023	208.471	-2,73%	85,93	82,25	85,93	82,66
18/05/2023	127.402	1,31%	83,58	83,32	85,17	84,98
17/05/2023	148.441	2,01%	82,71	82,25	83,97	83,88
16/05/2023	162.792	-0,81%	82,31	81,615	82,71	82,23
15/05/2023	241.935	1,72%	81,78	80,81	83,81	82,90
12/05/2023	142.269	-0,21%	82,08	80,64	82,78	81,50
11/05/2023	143.463	-2,19%	83,50	81,26	83,50	81,67
10/05/2023	201.890	0,93%	83,90	82,62	84,48	83,50
09/05/2023	199.316	0,17%	82,34	82,25	83,53	82,73
08/05/2023	215.268	1,43%	81,75	81,54	82,76	82,59
05/05/2023	467.411	2,47%	80,93	80,275	81,50	81,43
04/05/2023	362.936	-3,39%	81,69	78,95	82,105	79,47
03/05/2023	571.880	5,27%	81,44	80,155	83,93	82,26
02/05/2023	236.628	-1,54%	79,01	76,885	79,295	78,14
01/05/2023	208.383	1,07%	78,75	78,48	79,47	79,36
28/04/2023	273.324	1,54%	77,28	77,105	78,7725	78,52
27/04/2023	162.472	1,51%	76,60	76,08	77,58	77,33
26/04/2023	190.702	-2,57%	78,02	76,02	79,4702	76,18
25/04/2023	234.379	-2,40%	79,53	78,19	80,21	78,19
24/04/2023	132.656	-0,48%	80,53	79,78	81,055	80,11
21/04/2023	223.207	-0,53%	80,79	80,25	80,99	80,50
20/04/2023	179.328	1,09%	79,87	79,81	81,51	80,93
19/04/2023	182.546	0,40%	79,66	79,11	80,45	80,06
18/04/2023	169.962	0,14%	79,99	78,92	80,69	79,74
17/04/2023	182.372	1,36%	78,25	78,25	79,83	79,63
14/04/2023	139.655	-0,49%	78,95	77,73	79,76	78,56
13/04/2023	107.921	0,83%	78,92	77,50	79,22	78,95
12/04/2023	116.285	-0,77%	79,99	77,97	80,00	78,30
11/04/2023	167.313	1,81%	77,10	77,10	79,22	78,91
10/04/2023	204.105	1,92%	75,71	75,71	77,88	77,51
06/04/2023	217.238	-0,81%	76,98	75,88	77,40	76,05
05/04/2023	284.549	0,14%	76,06	75,66	76,78	76,67
04/04/2023	174.927	-4,04%	80,17	76,12	80,17	76,56
03/04/2023	227.536	0,39%	79,55	78,15	80,01	79,78
31/03/2023	295.892	2,87%	78,05	77,75	79,72	79,47
30/03/2023	121.414	-1,01%	78,89	77,18	79,24	77,25
29/03/2023	152.445	0,46%	78,57	77,24	78,76	78,04
28/03/2023	235.046	-0,09%	77,85	77,135	78,915	77,68
27/03/2023	233.400	1,90%	77,28	76,04	77,92	77,75
24/03/2023	175.718	-0,42%	75,92	75,05	76,49	76,30
23/03/2023	277.928	-0,55%	77,39	75,81	78,50	76,62
22/03/2023	182.301	-3,24%	79,38	76,98	79,67	77,04
21/03/2023	365.089	1,66%	79,54	78,985	80,57	79,62
20/03/2023	301.380	1,27%	78,48	77,985	79,38	78,32
17/03/2023	1.307.075	-2,45%	78,47	76,99	78,84	77,34
16/03/2023	376.228	1,20%	77,71	77,465	80,38	79,28
15/03/2023	407.338	-1,06%	77,55	77,00	78,90	78,34
14/03/2023	340.494	2,31%	79,48	78,09	80,346	79,18
13/03/2023	363.065	-2,22%	78,25	76,54	78,85	77,39
10/03/2023	298.400	-4,68%	83,04	78,73	83,04	79,15
09/03/2023	237.096	-1,25%	84,32	82,83	84,83	83,04
08/03/2023	229.875	0,73%	84,08	83,06	84,39	84,09
07/03/2023	450.079	-1,32%	84,65	83,21	84,785	83,48
06/03/2023	207.835	-2,60%	87,04	84,50	87,24	84,60
03/03/2023	159.764	1,13%	86,78	85,57	86,97	86,86
02/03/2023	196.190	0,35%	84,91	84,165	86,3019	85,89
01/03/2023	273.678	0,07%	85,56	84,64	85,68	85,59
28/02/2023	386.424	-0,41%	85,90	85,49	86,63	85,53
27/02/2023	332.738	1,28%	86,00	85,06	86,46	86,13
24/02/2023	312.041	-0,28%	84,27	83,97	85,77	85,04
23/02/2023	478.872	1,97%	84,33	84,0635	85,55	85,28
22/02/2023	7.491.225	2,32%	84,16	80,62	84,17	83,628
21/02/2023	590.488	-5,91%	86,03	80,87	90,10	81,73
20/02/2023	1.430.614	-7,86%	90,10	85,665	90,10	86,86
17/02/2023	1.430.614	-7,86%	90,10	85,665	90,10	86,86
16/02/2023	217.935	-2,05%	94,43	93,76	95,60	94,27
15/02/2023	117.881	-0,60%	95,67	95,37	97,45	96,24
14/02/2023	112.620	-0,12%	96,37	94,92	96,97	96,82
13/02/2023	160.173	2,81%	94,89	93,89	97,09	96,94
10/02/2023	122.424	-0,34%	94,59	93,81	94,93	94,29
09/02/2023	108.561	-0,22%	95,91	94,42	96,45	94,61
08/02/2023	133.903	-2,06%	95,82	94,23	96,46	94,82
07/02/2023	198.437	1,12%	95,30	91,19	97,33	96,81
06/02/2023	127.230	-1,62%	96,17	94,75	96,83	95,74
03/02/2023	245.416	-1,07%	97,15	96,54	98,82	97,32
02/02/2023	249.860	2,12%	96,94	96,94	99,40	98,37
01/02/2023	263.202	2,97%	93,30	92,40	97,26	96,33
31/01/2023	241.545	4,41%	90,07	90,07	93,64	93,55
30/01/2023	115.444	-1,22%	89,80	89,50	90,83	89,60
27/01/2023	64.726	1,35%	89,44	88,87	91,00	90,71
26/01/2023	119.944	0,61%	89,95	88,50	90,77	89,50
25/01/2023	162.808	1,31%	86,96	86,45	89,29	88,96
24/01/2023	137.696	-0,32%	88,20	87,45	88,73	87,81
23/01/2023	129.084	1,85%	86,78	86,61	88,51	88,09
20/01/2023	149.026	2,66%	84,72	83,86	86,67	86,49
19/01/2023	137.472	-1,38%	85,20	83,29	85,20	84,25
18/01/2023	133.215	-0,95%	86,95	85,23	87,79	85,43
17/01/2023	114.394	-0,65%	86,49	86,11	87,23	86,25
16/01/2023	123.404	1,02%	85,27	85,18	87,41	86,81
13/01/2023	123.404	1,02%	85,27	85,18	87,41	86,81
12/01/2023	138.587	0,95%	85,51	84,09	86,12	85,93
11/01/2023	122.620	2,46%	83,74	83,32	85,18	85,12
10/01/2023	249.620	1,18%	81,93	81,46	83,11	83,08
09/01/2023	114.089	-0,42%	83,38	81,5752	83,5199	82,11
06/01/2023	109.345	3,84%	80,75	79,45	82,60	82,46
05/01/2023	117.275	-2,33%	80,79	79,19	80,79	79,41
04/01/2023	148.834	2,06%	80,50	80,31	81,58	81,30
03/01/2023	148.074	0,52%	79,94	79,36	80,845	79,66
02/01/2023	120.728	-0,66%	79,16	78,135	79,71	79,25