UFP Industries Inc (UFPI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/06/2025 |
162.301 |
-1,83%
|
96,71
|
94,68
|
96,86
|
95,77
|
| 30/05/2025 |
208.870 |
-0,71%
|
97,71
|
97,07
|
98,09
|
97,56
|
| 29/05/2025 |
137.092 |
0,87%
|
98,02
|
97,05
|
98,365
|
98,26
|
| 28/05/2025 |
171.499 |
-2,26%
|
99,22
|
97,30
|
99,22
|
97,41
|
| 27/05/2025 |
159.611 |
3,44%
|
98,39
|
97,03
|
99,71
|
99,66
|
| 23/05/2025 |
169.903 |
-1,37%
|
96,10
|
96,10
|
96,88
|
96,35
|
| 22/05/2025 |
127.175 |
-0,56%
|
97,74
|
96,81
|
98,27
|
97,69
|
| 21/05/2025 |
283.014 |
-3,01%
|
100,24
|
98,02
|
100,39
|
98,24
|
| 20/05/2025 |
155.700 |
-0,56%
|
101,70
|
100,93
|
101,74
|
101,29
|
| 19/05/2025 |
199.427 |
-0,71%
|
100,86
|
100,10
|
101,955
|
101,86
|
| 16/05/2025 |
244.213 |
1,21%
|
101,15
|
101,01
|
102,71
|
102,59
|
| 15/05/2025 |
159.536 |
0,77%
|
100,24
|
100,00
|
101,61
|
101,36
|
| 14/05/2025 |
259.525 |
-2,90%
|
103,27
|
100,48
|
103,27
|
100,59
|
| 13/05/2025 |
214.244 |
0,20%
|
103,88
|
102,67
|
104,22
|
103,59
|
| 12/05/2025 |
250.361 |
6,17%
|
101,33
|
100,45
|
103,41
|
103,38
|
| 09/05/2025 |
340.770 |
-1,10%
|
98,94
|
96,865
|
98,94
|
97,37
|
| 08/05/2025 |
372.017 |
1,59%
|
97,90
|
97,55
|
99,65
|
98,45
|
| 07/05/2025 |
236.914 |
-1,11%
|
98,19
|
95,95
|
98,19
|
96,91
|
| 06/05/2025 |
199.266 |
-1,71%
|
98,60
|
97,93
|
99,31
|
98,00
|
| 05/05/2025 |
146.860 |
-2,20%
|
100,98
|
99,61
|
101,65
|
99,71
|
| 02/05/2025 |
209.942 |
2,02%
|
100,35
|
100,35
|
102,46
|
101,95
|
| 01/05/2025 |
218.035 |
1,09%
|
99,34
|
98,51
|
101,10
|
99,93
|
| 30/04/2025 |
424.231 |
-1,42%
|
98,97
|
97,13
|
99,32
|
98,85
|
| 29/04/2025 |
299.044 |
-5,92%
|
100,07
|
97,74
|
103,88
|
100,27
|
| 28/04/2025 |
186.045 |
-0,15%
|
107,19
|
106,05
|
108,17
|
106,58
|
| 25/04/2025 |
97.734 |
-1,14%
|
107,05
|
105,84
|
107,05
|
106,74
|
| 24/04/2025 |
129.966 |
1,64%
|
107,33
|
105,995
|
108,36
|
107,97
|
| 23/04/2025 |
136.602 |
0,15%
|
108,02
|
106,195
|
109,56
|
106,23
|
| 22/04/2025 |
178.276 |
2,96%
|
104,18
|
104,18
|
106,51
|
106,07
|
| 21/04/2025 |
142.164 |
-1,68%
|
103,74
|
101,85
|
103,89
|
103,02
|
| 17/04/2025 |
150.573 |
1,20%
|
103,28
|
103,28
|
105,48
|
104,78
|
| 16/04/2025 |
145.209 |
-1,90%
|
105,15
|
102,15
|
105,18
|
103,535
|
| 15/04/2025 |
158.397 |
-1,42%
|
107,09
|
105,46
|
108,01
|
105,54
|
| 14/04/2025 |
146.243 |
0,60%
|
107,79
|
105,88
|
108,04
|
107,06
|
| 11/04/2025 |
184.750 |
0,60%
|
105,36
|
102,40
|
106,83
|
106,42
|
| 10/04/2025 |
191.937 |
-2,34%
|
106,33
|
102,95
|
107,53
|
105,79
|
| 09/04/2025 |
270.607 |
7,28%
|
100,07
|
99,42
|
109,51
|
108,32
|
| 08/04/2025 |
360.162 |
-3,08%
|
106,49
|
99,67
|
106,75
|
100,97
|
| 07/04/2025 |
541.762 |
-2,12%
|
103,38
|
102,93
|
109,42
|
104,18
|
| 04/04/2025 |
303.481 |
2,01%
|
100,58
|
100,58
|
107,19
|
106,44
|
| 03/04/2025 |
270.086 |
-4,36%
|
104,53
|
102,75
|
105,36
|
104,34
|
| 02/04/2025 |
162.852 |
2,34%
|
105,28
|
105,10
|
109,23
|
109,10
|
| 01/04/2025 |
139.817 |
-0,40%
|
106,70
|
105,85
|
107,83
|
106,61
|
| 31/03/2025 |
196.931 |
0,69%
|
106,29
|
104,70
|
107,89
|
107,04
|
| 28/03/2025 |
134.738 |
-3,43%
|
110,29
|
106,10
|
110,29
|
106,31
|
| 27/03/2025 |
168.599 |
-0,15%
|
110,65
|
109,35
|
111,00
|
110,09
|
| 26/03/2025 |
130.331 |
0,24%
|
110,03
|
109,605
|
111,155
|
110,25
|
| 25/03/2025 |
254.418 |
-1,57%
|
111,12
|
109,29
|
112,33
|
109,99
|
| 24/03/2025 |
182.876 |
3,95%
|
108,32
|
108,32
|
111,95
|
111,75
|
| 21/03/2025 |
1.032.596 |
-0,37%
|
107,83
|
106,28
|
107,83
|
107,50
|
| 20/03/2025 |
167.768 |
-0,18%
|
106,88
|
106,88
|
109,24
|
107,90
|
| 19/03/2025 |
177.724 |
0,48%
|
107,15
|
105,99
|
108,38
|
108,09
|
| 18/03/2025 |
156.666 |
0,32%
|
106,73
|
106,635
|
107,92
|
107,57
|
| 17/03/2025 |
207.706 |
0,64%
|
105,87
|
105,87
|
107,93
|
107,23
|
| 14/03/2025 |
142.651 |
1,96%
|
105,54
|
105,07
|
106,66
|
106,55
|
| 13/03/2025 |
220.856 |
-0,84%
|
105,57
|
104,41
|
106,46
|
104,50
|
| 12/03/2025 |
164.475 |
-0,37%
|
105,91
|
105,00
|
107,48
|
105,38
|
| 11/03/2025 |
168.722 |
-2,41%
|
108,38
|
105,47
|
108,62
|
105,77
|
| 10/03/2025 |
245.971 |
-0,69%
|
108,66
|
108,34
|
110,09
|
108,38
|
| 07/03/2025 |
160.783 |
1,71%
|
107,34
|
106,31
|
109,36
|
109,13
|
| 06/03/2025 |
163.991 |
1,06%
|
105,51
|
105,51
|
107,56
|
107,29
|
| 05/03/2025 |
193.782 |
2,17%
|
104,47
|
104,47
|
106,595
|
106,16
|
| 04/03/2025 |
300.459 |
-1,19%
|
103,83
|
102,54
|
106,48
|
103,91
|
| 03/03/2025 |
262.166 |
-1,72%
|
107,00
|
104,93
|
108,28
|
105,16
|
| 28/02/2025 |
239.812 |
0,34%
|
107,10
|
105,29
|
107,50
|
107,00
|
| 27/02/2025 |
122.021 |
-1,96%
|
107,74
|
106,56
|
109,03
|
106,64
|
| 26/02/2025 |
172.106 |
-0,97%
|
109,99
|
108,51
|
110,30
|
108,77
|
| 25/02/2025 |
231.303 |
2,99%
|
107,45
|
106,71
|
110,36
|
109,84
|
| 24/02/2025 |
142.399 |
-1,75%
|
108,63
|
105,68
|
108,63
|
106,65
|
| 21/02/2025 |
186.667 |
-1,17%
|
111,44
|
107,76
|
111,44
|
108,55
|
| 20/02/2025 |
146.769 |
-2,70%
|
112,26
|
109,51
|
112,70
|
109,84
|
| 19/02/2025 |
154.726 |
-1,36%
|
111,81
|
111,08
|
114,13
|
112,89
|
| 18/02/2025 |
160.950 |
-1,63%
|
113,00
|
112,83
|
115,14
|
114,45
|
| 17/02/2025 |
114.790 |
0,00%
|
115,08
|
115,08
|
116,51
|
116,35
|
| 14/02/2025 |
114.790 |
1,82%
|
115,08
|
115,08
|
116,51
|
116,35
|
| 13/02/2025 |
89.811 |
1,32%
|
113,48
|
112,57
|
114,54
|
114,27
|
| 12/02/2025 |
125.771 |
-2,50%
|
113,36
|
111,82
|
113,60
|
112,78
|
| 11/02/2025 |
100.683 |
-0,68%
|
115,82
|
115,54
|
117,23
|
115,67
|
| 10/02/2025 |
165.307 |
0,73%
|
116,18
|
115,765
|
117,64
|
116,46
|
| 07/02/2025 |
102.345 |
-1,12%
|
117,05
|
114,96
|
117,05
|
115,62
|
| 06/02/2025 |
133.797 |
0,00%
|
117,40
|
116,57
|
118,33
|
116,93
|
| 05/02/2025 |
107.501 |
0,79%
|
117,09
|
116,03
|
117,09
|
116,93
|
| 04/02/2025 |
139.539 |
0,60%
|
115,05
|
115,05
|
116,53
|
116,01
|
| 03/02/2025 |
188.943 |
-0,29%
|
114,00
|
113,15
|
116,36
|
115,32
|
| 31/01/2025 |
149.395 |
-2,26%
|
117,60
|
115,61
|
118,24
|
115,65
|
| 30/01/2025 |
108.291 |
2,19%
|
117,81
|
116,45
|
118,68
|
118,32
|
| 29/01/2025 |
95.072 |
-0,86%
|
116,43
|
115,31
|
117,63
|
115,78
|
| 28/01/2025 |
81.085 |
-1,58%
|
118,12
|
116,52
|
118,17
|
116,79
|
| 27/01/2025 |
107.032 |
1,64%
|
116,31
|
116,31
|
119,545
|
118,67
|
| 24/01/2025 |
134.784 |
-0,76%
|
117,13
|
115,71
|
117,13
|
116,75
|
| 23/01/2025 |
96.942 |
-0,11%
|
117,23
|
116,64
|
119,24
|
117,64
|
| 22/01/2025 |
108.397 |
-0,43%
|
117,25
|
117,01
|
117,92
|
117,77
|
| 21/01/2025 |
99.523 |
1,30%
|
117,68
|
117,68
|
119,12
|
118,28
|
| 20/01/2025 |
146.621 |
0,00%
|
118,46
|
116,21
|
118,90
|
116,76
|
| 17/01/2025 |
146.621 |
-0,21%
|
118,46
|
116,21
|
118,90
|
116,76
|
| 16/01/2025 |
115.163 |
-0,48%
|
117,32
|
116,84
|
118,285
|
117,01
|
| 15/01/2025 |
126.723 |
2,60%
|
119,70
|
117,21
|
120,00
|
117,57
|
| 14/01/2025 |
136.124 |
1,33%
|
113,95
|
113,43
|
115,07
|
114,59
|
| 13/01/2025 |
147.209 |
3,68%
|
108,99
|
108,515
|
113,29
|
113,09
|
| 10/01/2025 |
171.624 |
-0,77%
|
108,20
|
107,62
|
109,41
|
109,08
|
