Ubiquiti Inc (UI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
24.187 |
-2,16%
|
526,81
|
519,81
|
528,89
|
525,82
|
| 06/07/2026 |
50.724 |
2,29%
|
525,00
|
525,00
|
546,95
|
537,42
|
| 02/07/2026 |
28.434 |
-2,05%
|
531,46
|
519,06
|
535,31
|
525,38
|
| 01/07/2026 |
17.528 |
0,44%
|
529,37
|
525,00
|
545,08
|
536,38
|
| 30/06/2026 |
25.028 |
-2,14%
|
543,72
|
532,02
|
545,66
|
534,03
|
| 29/06/2026 |
34.106 |
3,68%
|
522,60
|
520,06
|
550,68
|
545,72
|
| 26/06/2026 |
46.910 |
-2,73%
|
545,03
|
524,19
|
545,03
|
526,33
|
| 25/06/2026 |
26.173 |
-1,62%
|
554,76
|
536,06
|
554,76
|
541,10
|
| 24/06/2026 |
23.833 |
-2,31%
|
561,00
|
549,16
|
570,26
|
550,00
|
| 23/06/2026 |
18.967 |
-2,83%
|
560,64
|
560,00
|
575,06
|
563,03
|
| 22/06/2026 |
25.268 |
-1,70%
|
589,48
|
574,76
|
590,00
|
579,45
|
| 18/06/2026 |
87.215 |
4,73%
|
577,89
|
570,01
|
590,41
|
589,46
|
| 17/06/2026 |
27.239 |
0,83%
|
561,38
|
555,87
|
572,24
|
562,82
|
| 16/06/2026 |
28.201 |
-2,88%
|
573,97
|
555,69
|
573,97
|
558,16
|
| 15/06/2026 |
25.019 |
-2,38%
|
607,54
|
574,37
|
610,00
|
574,74
|
| 12/06/2026 |
31.588 |
1,20%
|
587,80
|
580,28
|
598,00
|
588,73
|
| 11/06/2026 |
32.776 |
4,34%
|
566,58
|
563,69
|
582,97
|
581,77
|
| 10/06/2026 |
36.618 |
-1,11%
|
559,00
|
549,70
|
572,00
|
557,55
|
| 09/06/2026 |
29.146 |
-1,57%
|
580,00
|
544,71
|
590,00
|
563,78
|
| 08/06/2026 |
40.913 |
0,96%
|
572,93
|
566,54
|
588,47
|
572,77
|
| 05/06/2026 |
24.928 |
-2,40%
|
565,97
|
561,03
|
576,60
|
567,33
|
| 04/06/2026 |
21.804 |
0,90%
|
561,44
|
560,00
|
584,22
|
581,30
|
| 03/06/2026 |
27.966 |
-2,11%
|
581,24
|
560,72
|
581,24
|
576,13
|
| 02/06/2026 |
89.588 |
2,28%
|
583,48
|
570,00
|
595,99
|
588,57
|
| 01/06/2026 |
33.100 |
-1,44%
|
575,00
|
572,69
|
597,23
|
575,45
|
| 29/05/2026 |
34.092 |
-1,87%
|
594,50
|
575,80
|
596,31
|
583,86
|
| 28/05/2026 |
25.330 |
-2,44%
|
606,65
|
595,01
|
606,65
|
595,01
|
| 27/05/2026 |
21.305 |
0,29%
|
619,05
|
605,00
|
620,00
|
609,90
|
| 26/05/2026 |
31.344 |
-0,43%
|
619,23
|
593,39
|
619,23
|
608,16
|
| 22/05/2026 |
31.576 |
4,18%
|
590,62
|
586,80
|
617,01
|
610,81
|
| 21/05/2026 |
32.338 |
-2,15%
|
590,22
|
580,00
|
599,20
|
586,31
|
| 20/05/2026 |
29.004 |
2,62%
|
592,18
|
583,90
|
604,60
|
599,21
|
| 19/05/2026 |
36.506 |
-3,33%
|
590,00
|
575,24
|
605,00
|
583,90
|
| 18/05/2026 |
48.021 |
-3,09%
|
625,00
|
592,70
|
625,00
|
604,00
|
| 15/05/2026 |
36.479 |
-5,57%
|
641,09
|
622,70
|
645,00
|
623,25
|
| 14/05/2026 |
35.535 |
-0,72%
|
668,05
|
639,64
|
684,99
|
660,01
|
| 13/05/2026 |
37.488 |
-5,50%
|
703,49
|
664,27
|
703,49
|
664,77
|
| 12/05/2026 |
43.627 |
-4,75%
|
737,01
|
693,00
|
740,33
|
703,49
|
| 11/05/2026 |
52.984 |
-12,29%
|
823,20
|
728,19
|
823,20
|
738,61
|
| 08/05/2026 |
57.156 |
-9,13%
|
874,00
|
790,01
|
901,24
|
842,10
|
| 07/05/2026 |
56.264 |
-9,88%
|
1.015,93
|
910,00
|
1.015,93
|
926,69
|
| 06/05/2026 |
24.312 |
1,32%
|
1.020,54
|
989,52
|
1.030,38
|
1.028,31
|
| 05/05/2026 |
12.078 |
1,08%
|
1.007,82
|
1.007,82
|
1.024,00
|
1.014,90
|
| 04/05/2026 |
11.369 |
-1,54%
|
1.031,70
|
1.000,76
|
1.031,70
|
1.004,08
|
| 01/05/2026 |
13.302 |
0,76%
|
1.022,98
|
1.012,02
|
1.038,38
|
1.019,75
|
| 30/04/2026 |
17.623 |
4,22%
|
990,00
|
981,90
|
1.018,13
|
1.012,01
|
| 29/04/2026 |
14.759 |
0,70%
|
969,00
|
960,67
|
979,33
|
971,00
|
| 28/04/2026 |
23.582 |
-4,47%
|
988,38
|
936,37
|
1.000,00
|
964,26
|
| 27/04/2026 |
14.883 |
-2,31%
|
1.028,25
|
991,59
|
1.028,25
|
1.009,43
|
| 24/04/2026 |
13.020 |
-0,44%
|
1.049,97
|
1.029,73
|
1.053,54
|
1.033,33
|
| 23/04/2026 |
17.802 |
3,30%
|
1.010,00
|
1.010,00
|
1.057,45
|
1.037,87
|
| 22/04/2026 |
41.867 |
-2,21%
|
1.045,17
|
986,52
|
1.074,50
|
1.004,73
|
| 21/04/2026 |
28.467 |
-5,00%
|
1.091,27
|
997,06
|
1.099,99
|
1.027,44
|
| 20/04/2026 |
16.854 |
-0,27%
|
1.093,40
|
1.076,87
|
1.093,40
|
1.081,57
|
| 17/04/2026 |
21.821 |
4,37%
|
1.046,44
|
1.046,44
|
1.088,00
|
1.084,50
|
| 16/04/2026 |
27.962 |
3,24%
|
998,65
|
995,01
|
1.044,61
|
1.039,13
|
| 15/04/2026 |
31.740 |
1,50%
|
985,08
|
955,04
|
1.010,80
|
1.006,56
|
| 14/04/2026 |
24.280 |
4,27%
|
970,42
|
945,00
|
991,66
|
991,66
|
| 13/04/2026 |
18.792 |
2,74%
|
917,41
|
916,95
|
951,04
|
951,04
|
| 10/04/2026 |
17.644 |
2,04%
|
919,95
|
913,51
|
929,29
|
925,70
|
| 09/04/2026 |
13.607 |
0,75%
|
900,00
|
883,25
|
909,91
|
907,23
|
| 08/04/2026 |
31.575 |
7,60%
|
878,67
|
875,00
|
914,13
|
900,50
|
| 07/04/2026 |
15.890 |
-0,38%
|
830,00
|
823,52
|
850,00
|
836,90
|
| 06/04/2026 |
17.963 |
-0,09%
|
845,00
|
835,62
|
851,99
|
840,12
|
| 02/04/2026 |
18.573 |
2,18%
|
790,00
|
790,00
|
846,42
|
840,90
|
| 01/04/2026 |
22.088 |
4,14%
|
809,07
|
808,45
|
837,00
|
822,99
|
| 31/03/2026 |
22.668 |
7,24%
|
753,03
|
753,03
|
791,43
|
790,29
|
| 30/03/2026 |
20.705 |
-5,51%
|
792,31
|
724,36
|
792,31
|
736,95
|
| 27/03/2026 |
15.820 |
0,24%
|
775,00
|
765,02
|
789,79
|
779,92
|
| 26/03/2026 |
18.213 |
-7,27%
|
825,00
|
776,45
|
828,95
|
778,09
|
| 25/03/2026 |
15.377 |
0,55%
|
854,00
|
834,60
|
854,00
|
839,05
|
| 24/03/2026 |
31.588 |
3,10%
|
809,00
|
805,00
|
840,00
|
834,48
|
| 23/03/2026 |
21.569 |
5,76%
|
774,95
|
774,95
|
813,98
|
809,36
|
| 20/03/2026 |
35.563 |
-3,65%
|
790,75
|
759,60
|
790,75
|
765,27
|
| 19/03/2026 |
11.607 |
1,19%
|
774,19
|
767,01
|
799,22
|
794,23
|
| 18/03/2026 |
17.750 |
-0,46%
|
793,99
|
777,77
|
808,60
|
784,88
|
| 17/03/2026 |
14.352 |
1,64%
|
770,63
|
763,80
|
790,75
|
788,52
|
| 16/03/2026 |
11.320 |
2,10%
|
765,24
|
765,24
|
786,43
|
775,79
|
| 13/03/2026 |
11.304 |
1,33%
|
759,80
|
751,85
|
769,165
|
759,84
|
| 12/03/2026 |
18.340 |
-2,09%
|
755,08
|
743,72
|
762,85
|
749,88
|
| 11/03/2026 |
23.678 |
-0,48%
|
762,28
|
761,15
|
773,97
|
765,86
|
| 10/03/2026 |
11.070 |
2,27%
|
764,98
|
764,98
|
777,69
|
769,58
|
| 09/03/2026 |
21.181 |
0,41%
|
731,38
|
731,38
|
757,35
|
752,49
|
| 06/03/2026 |
10.578 |
-3,21%
|
755,20
|
746,26
|
766,06
|
749,40
|
| 05/03/2026 |
17.113 |
-3,02%
|
781,62
|
746,86
|
781,62
|
774,25
|
| 04/03/2026 |
18.290 |
4,73%
|
776,69
|
773,93
|
802,24
|
798,38
|
| 03/03/2026 |
58.342 |
-4,52%
|
772,00
|
736,57
|
772,00
|
762,35
|
| 02/03/2026 |
23.298 |
4,10%
|
755,03
|
755,03
|
799,16
|
798,47
|
| 27/02/2026 |
18.340 |
0,81%
|
760,57
|
754,10
|
772,00
|
766,99
|
| 26/02/2026 |
18.231 |
0,72%
|
754,17
|
728,23
|
762,97
|
760,84
|
| 25/02/2026 |
17.586 |
-0,43%
|
761,02
|
749,14
|
765,50
|
755,43
|
| 24/02/2026 |
17.845 |
4,46%
|
728,00
|
728,00
|
766,03
|
758,69
|
| 23/02/2026 |
18.231 |
-3,20%
|
742,05
|
724,48
|
750,31
|
726,30
|
| 20/02/2026 |
26.043 |
4,39%
|
723,18
|
723,18
|
754,87
|
750,32
|
| 19/02/2026 |
22.512 |
1,64%
|
706,52
|
697,30
|
728,46
|
718,74
|
| 18/02/2026 |
24.181 |
1,67%
|
692,31
|
692,31
|
715,36
|
707,15
|
| 17/02/2026 |
17.283 |
-3,40%
|
704,17
|
691,51
|
708,21
|
695,55
|
| 13/02/2026 |
19.866 |
1,98%
|
710,00
|
710,00
|
727,75
|
720,06
|
| 12/02/2026 |
20.921 |
-0,99%
|
712,72
|
691,59
|
724,00
|
706,08
|
| 11/02/2026 |
19.488 |
-0,74%
|
727,50
|
703,96
|
727,50
|
713,11
|
