UFP Industries Inc (UFPI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 09/01/2025 |
352.263 |
0,28%
|
108,74
|
107,965
|
110,08
|
109,93
|
| 08/01/2025 |
139.019 |
0,42%
|
108,74
|
107,965
|
110,08
|
109,93
|
| 07/01/2025 |
121.931 |
-2,35%
|
112,49
|
109,33
|
112,77
|
109,47
|
| 06/01/2025 |
139.113 |
0,60%
|
111,44
|
111,00
|
113,33
|
112,11
|
| 03/01/2025 |
107.601 |
0,25%
|
110,80
|
110,10
|
111,61
|
111,44
|
| 02/01/2025 |
110.754 |
-1,32%
|
113,39
|
110,91
|
113,915
|
111,16
|
| 31/12/2024 |
229.339 |
0,41%
|
113,10
|
112,01
|
113,15
|
112,65
|
| 30/12/2024 |
86.984 |
-0,02%
|
113,12
|
110,94
|
113,12
|
112,19
|
| 27/12/2024 |
101.968 |
-1,54%
|
112,67
|
111,53
|
113,73
|
112,21
|
| 26/12/2024 |
113.155 |
0,26%
|
113,00
|
112,45
|
114,235
|
113,96
|
| 24/12/2024 |
57.691 |
0,61%
|
112,72
|
112,42
|
113,66
|
113,66
|
| 23/12/2024 |
120.089 |
-0,48%
|
113,26
|
112,49
|
114,00
|
112,97
|
| 20/12/2024 |
759.742 |
-0,10%
|
112,43
|
112,38
|
115,09
|
113,51
|
| 19/12/2024 |
177.253 |
-1,72%
|
116,18
|
113,04
|
117,82
|
113,62
|
| 18/12/2024 |
230.416 |
-5,27%
|
122,34
|
114,79
|
122,80
|
115,61
|
| 17/12/2024 |
148.603 |
-2,09%
|
124,12
|
121,67
|
124,64
|
122,04
|
| 16/12/2024 |
126.297 |
-1,75%
|
126,46
|
124,48
|
126,46
|
124,64
|
| 13/12/2024 |
83.891 |
-1,00%
|
127,13
|
126,28
|
127,55
|
126,86
|
| 12/12/2024 |
91.889 |
-3,06%
|
130,90
|
127,90
|
130,90
|
128,14
|
| 11/12/2024 |
116.038 |
1,27%
|
132,48
|
130,60
|
132,65
|
132,19
|
| 10/12/2024 |
102.951 |
-2,25%
|
132,41
|
129,345
|
132,41
|
130,53
|
| 09/12/2024 |
106.719 |
0,38%
|
133,63
|
132,82
|
134,74
|
133,54
|
| 06/12/2024 |
80.320 |
0,73%
|
133,73
|
131,42
|
133,73
|
133,04
|
| 05/12/2024 |
129.240 |
0,32%
|
131,24
|
130,525
|
132,76
|
132,08
|
| 04/12/2024 |
107.122 |
-1,98%
|
134,29
|
130,04
|
134,29
|
131,66
|
| 03/12/2024 |
94.618 |
-0,47%
|
135,21
|
132,68
|
135,44
|
134,32
|
| 02/12/2024 |
112.035 |
-0,69%
|
135,88
|
134,07
|
136,12
|
134,96
|
| 29/11/2024 |
79.873 |
0,47%
|
136,83
|
134,29
|
136,83
|
135,90
|
| 28/11/2024 |
126.359 |
0,00%
|
135,26
|
134,90
|
139,405
|
135,26
|
| 27/11/2024 |
111.028 |
-1,65%
|
138,70
|
134,97
|
139,34
|
135,26
|
| 26/11/2024 |
152.951 |
-1,07%
|
137,60
|
134,65
|
138,10
|
137,53
|
| 25/11/2024 |
222.076 |
4,47%
|
135,23
|
135,23
|
141,29
|
139,02
|
| 22/11/2024 |
114.765 |
1,95%
|
131,49
|
131,175
|
133,27
|
133,07
|
| 21/11/2024 |
85.362 |
1,47%
|
129,42
|
129,36
|
131,55
|
130,52
|
| 20/11/2024 |
98.015 |
0,39%
|
127,50
|
127,04
|
128,74
|
128,63
|
| 19/11/2024 |
111.725 |
-0,84%
|
127,95
|
126,47
|
128,75
|
128,13
|
| 18/11/2024 |
78.494 |
0,00%
|
128,94
|
128,525
|
129,905
|
129,21
|
| 15/11/2024 |
107.718 |
-2,17%
|
133,00
|
129,00
|
133,00
|
129,21
|
| 14/11/2024 |
119.709 |
0,34%
|
132,16
|
131,14
|
132,62
|
132,07
|
| 13/11/2024 |
139.575 |
-1,29%
|
134,53
|
131,20
|
135,345
|
131,62
|
| 12/11/2024 |
143.910 |
-3,17%
|
136,88
|
133,03
|
137,82
|
133,34
|
| 11/11/2024 |
90.512 |
2,39%
|
137,28
|
135,30
|
137,81
|
137,71
|
| 08/11/2024 |
120.819 |
0,94%
|
133,48
|
132,78
|
135,74
|
134,49
|
| 07/11/2024 |
133.755 |
-2,35%
|
136,45
|
133,06
|
136,45
|
133,24
|
| 06/11/2024 |
261.033 |
8,24%
|
132,65
|
130,86
|
137,24
|
136,45
|
| 05/11/2024 |
146.540 |
1,82%
|
123,53
|
123,53
|
126,13
|
126,06
|
| 04/11/2024 |
108.216 |
0,59%
|
122,22
|
122,22
|
125,41
|
123,81
|
| 01/11/2024 |
111.759 |
0,60%
|
122,86
|
122,325
|
124,02
|
123,08
|
| 31/10/2024 |
130.272 |
-0,04%
|
121,48
|
121,17
|
123,89
|
122,34
|
| 30/10/2024 |
170.325 |
-0,53%
|
122,86
|
122,37
|
126,895
|
122,39
|
| 29/10/2024 |
219.720 |
-6,48%
|
121,72
|
119,52
|
123,79
|
123,04
|
| 28/10/2024 |
137.572 |
1,08%
|
131,07
|
130,95
|
132,27
|
131,57
|
| 25/10/2024 |
76.559 |
-0,49%
|
132,09
|
129,70
|
132,48
|
130,17
|
| 24/10/2024 |
112.552 |
0,62%
|
130,00
|
129,05
|
131,48
|
130,81
|
| 23/10/2024 |
130.522 |
-0,02%
|
129,75
|
128,83
|
130,45
|
130,00
|
