Ubiquiti Inc (UI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03-06-2024	0	0,08%	144,635	142,37	144,815	143,16
31-05-2024	20.812	0,08%	144,635	142,37	144,815	143,16
30-05-2024	17.691	1,05%	142,20	142,42	144,105	143,04
29-05-2024	22.659	-2,16%	142,54	141,14	143,16	141,56
28-05-2024	33.194	-0,60%	146,555	142,95	146,60	144,68
27-05-2024	17.416	0,00%	147,13	144,25	147,13	145,55
24-05-2024	17.416	-4,28%	147,13	144,25	147,13	145,55
23-05-2024	36.030	-4,46%	150,00	143,64	150,65	145,28
22-05-2024	35.916	0,44%	150,00	148,94	152,515	152,06
21-05-2024	36.550	1,67%	147,775	147,181	151,66	151,39
20-05-2024	46.918	1,74%	146,00	145,78	149,2099	148,91
17-05-2024	45.279	4,55%	142,03	141,04	147,105	147,89
16-05-2024	38.722	1,38%	140,16	138,7423	141,89	142,05
15-05-2024	44.772	2,09%	138,82	134,72	140,015	140,12
14-05-2024	68.339	1,69%	138,82	135,97	140,595	137,25
13-05-2024	72.158	6,12%	119,00	128,64	135,86	134,97
10-05-2024	75.847	9,00%	119,00	116,5869	127,24	127,19
09-05-2024	24.184	3,06%	115,46	115,67	117,55	118,00
08-05-2024	17.719	0,68%	113,65	113,56	115,375	114,50
07-05-2024	22.535	1,12%	113,34	112,99	115,575	113,73
06-05-2024	31.645	1,14%	111,22	110,68	112,78	112,47
03-05-2024	47.684	-0,39%	114,67	110,68	115,79	111,20
02-05-2024	30.829	1,60%	107,89	109,035	111,995	111,63
01-05-2024	39.496	2,13%	107,89	107,07	111,91	109,87
30-04-2024	35.008	-1,27%	107,06	106,99	108,84	107,58
29-04-2024	30.794	0,61%	108,51	108,19	109,975	108,96
26-04-2024	27.252	0,44%	108,765	108,15	110,71	108,30
25-04-2024	23.389	-0,86%	108,73	106,41	108,41	107,83
24-04-2024	28.611	2,58%	104,82	106,72	109,70	108,77
23-04-2024	26.107	0,58%	104,82	105,84	107,79	106,04
22-04-2024	46.122	-1,16%	106,63	104,46	107,475	105,43
19-04-2024	29.567	1,62%	106,575	104,51	107,71	106,67
18-04-2024	35.230	-1,04%	106,575	105,26	106,38	104,97
17-04-2024	31.899	-0,80%	107,72	105,905	107,82	106,07
16-04-2024	43.685	0,43%	108,94	105,355	107,46	106,93
15-04-2024	34.977	-1,67%	108,94	106,63	109,495	106,47
12-04-2024	31.604	-3,85%	111,05	108,2513	112,48	108,28
11-04-2024	24.295	0,26%	112,51	111,32	112,98	112,61
10-04-2024	47.277	-5,03%	114,90	111,11	114,4912	112,32
09-04-2024	37.046	5,65%	112,42	112,04	118,24	118,27
08-04-2024	49.199	4,93%	108,54	109,15	112,03	111,95
05-04-2024	40.424	-2,73%	108,97	106,09	108,35	106,69
04-04-2024	48.591	0,95%	108,70	108,6501	111,83	109,68
03-04-2024	43.597	-1,81%	110,07	108,33	111,24	108,65
02-04-2024	26.302	-3,90%	117,015	110,21	114,00	110,65
01-04-2024	32.882	-0,61%	117,015	114,30	116,58	115,14
28-03-2024	23.537	-0,06%	115,87	115,4648	117,66	115,85
27-03-2024	28.863	4,27%	112,13	112,67	116,37	115,92
26-03-2024	26.232	-1,87%	113,815	111,20	113,83	111,17
25-03-2024	37.085	-0,68%	115,09	111,68	115,51	113,29
22-03-2024	30.931	0,02%	113,10	111,375	114,27	114,07
21-03-2024	44.244	2,36%	112,49	111,615	115,05	114,05
20-03-2024	34.904	2,66%	108,765	107,14	111,90	111,42
19-03-2024	37.029	-0,53%	109,94	108,24	110,23	108,53
18-03-2024	23.607	-1,61%	110,05	108,97	111,24	109,11
15-03-2024	44.505	1,36%	110,05	108,32	110,97	110,89
14-03-2024	42.807	-3,75%	113,70	108,52	114,38	109,40
13-03-2024	44.151	-1,92%	116,06	112,00	116,80	113,66
12-03-2024	31.478	-1,39%	116,51	114,73	116,99	115,89
11-03-2024	36.425	0,43%	116,40	116,99	118,96	117,52
08-03-2024	36.447	-1,72%	119,46	115,945	120,56	117,02
07-03-2024	40.574	4,66%	114,60	113,44	119,03	119,07
06-03-2024	28.709	0,47%	115,32	113,44	116,3537	113,77
05-03-2024	64.316	1,77%	117,50	108,6851	115,09	113,24
04-03-2024	117.995	-5,79%	118,56	107,87	116,3858	111,27
01-03-2024	74.884	0,79%	118,56	115,50	119,62	118,11
29-02-2024	42.374	-0,56%	120,56	116,18	120,848	117,18
28-02-2024	36.886	-3,28%	120,31	117,35	121,34	117,84
27-02-2024	107.922	1,72%	122,09	116,55	122,4694	121,83
26-02-2024	37.148	-1,00%	121,51	119,25	122,34	119,77
23-02-2024	26.900	-2,18%	125,00	120,22	122,46	120,98
22-02-2024	37.974	-1,02%	126,22	122,365	127,09	123,67
21-02-2024	24.208	-1,82%	126,22	123,82	126,335	124,94
20-02-2024	49.497	0,35%	125,82	123,8393	128,31	127,25
19-02-2024	26.065	0,00%	125,82	125,47	128,26	126,81
16-02-2024	26.065	3,15%	125,82	125,47	128,26	126,81
15-02-2024	32.124	4,25%	123,30	123,30	128,22	128,17
14-02-2024	57.788	2,60%	123,46	120,46	123,6701	122,94
13-02-2024	52.023	-6,81%	116,76	118,55	122,435	119,82
12-02-2024	55.561	9,61%	116,76	116,8251	129,19	128,57
09-02-2024	96.815	-7,73%	126,89	116,875	136,12	117,30
08-02-2024	26.623	0,15%	126,89	126,28	128,62	127,13
07-02-2024	25.740	-0,67%	127,60	126,08	128,07	126,94
06-02-2024	27.770	1,12%	126,71	126,88	128,23	127,80
05-02-2024	31.864	-1,84%	126,71	126,4852	128,88	126,39
02-02-2024	29.141	-0,01%	128,07	126,52	129,8773	128,76
01-02-2024	29.316	2,41%	128,02	125,41	129,12	128,77
31-01-2024	37.717	-2,70%	132,27	125,5283	130,2229	125,74
30-01-2024	39.548	-3,30%	132,27	129,29	131,95	129,23
29-01-2024	51.564	1,57%	131,50	128,905	133,98	133,64
26-01-2024	49.829	0,51%	131,50	130,82	134,245	131,58
25-01-2024	71.831	1,55%	131,07	130,0701	132,40	130,91
24-01-2024	35.207	-1,12%	132,57	129,075	131,96	128,91
23-01-2024	39.784	0,83%	131,31	129,1133	131,99	130,37
22-01-2024	68.535	3,04%	128,16	125,43	129,6399	129,30
19-01-2024	32.740	-1,22%	128,16	123,8334	126,39	125,48
18-01-2024	23.741	1,22%	123,85	124,415	126,63	127,03
17-01-2024	29.224	-0,18%	123,85	123,10	125,63	125,50
16-01-2024	36.289	-1,97%	126,13	125,21	127,45	125,73
15-01-2024	64.860	-2,05%	133,40	128,33	131,84	128,26