Ubiquiti Inc (UI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
12.231 |
-1,29%
|
580,00
|
573,13
|
582,99
|
573,40
|
| 22/09/2026 |
18.082 |
-0,90%
|
585,40
|
573,24
|
585,40
|
580,88
|
| 21/09/2026 |
33.661 |
-0,56%
|
596,85
|
573,135
|
600,00
|
586,17
|
| 18/09/2026 |
73.082 |
-1,17%
|
601,00
|
583,43
|
605,93
|
589,48
|
| 17/09/2026 |
29.822 |
4,57%
|
580,99
|
580,99
|
600,17
|
596,44
|
| 16/09/2026 |
33.642 |
1,35%
|
570,87
|
559,44
|
576,66
|
570,37
|
| 15/09/2026 |
34.786 |
1,78%
|
559,90
|
553,11
|
569,19
|
562,75
|
| 14/09/2026 |
35.333 |
-1,99%
|
546,72
|
546,72
|
564,00
|
552,91
|
| 11/09/2026 |
37.708 |
5,09%
|
544,89
|
544,89
|
564,15
|
564,15
|
| 10/09/2026 |
57.483 |
3,12%
|
517,20
|
517,11
|
559,99
|
536,84
|
| 09/09/2026 |
89.843 |
-10,33%
|
580,00
|
501,20
|
580,00
|
520,58
|
| 08/09/2026 |
38.439 |
0,15%
|
581,43
|
567,67
|
585,04
|
580,53
|
| 04/09/2026 |
46.638 |
-2,74%
|
596,43
|
576,81
|
601,65
|
579,66
|
| 03/09/2026 |
40.283 |
-0,40%
|
601,74
|
594,90
|
616,49
|
595,96
|
| 02/09/2026 |
58.342 |
1,98%
|
584,43
|
580,07
|
601,02
|
598,37
|
| 01/09/2026 |
94.531 |
-0,55%
|
590,20
|
578,28
|
590,29
|
586,78
|
| 31/08/2026 |
38.346 |
-1,56%
|
594,05
|
588,815
|
603,36
|
590,02
|
| 28/08/2026 |
32.711 |
1,10%
|
600,00
|
596,64
|
626,07
|
599,35
|
| 27/08/2026 |
42.320 |
-0,66%
|
588,00
|
579,26
|
597,70
|
592,85
|
| 26/08/2026 |
52.368 |
3,65%
|
575,41
|
575,41
|
597,05
|
596,80
|
| 25/08/2026 |
42.072 |
4,10%
|
558,92
|
558,92
|
576,18
|
575,79
|
| 24/08/2026 |
57.814 |
-1,05%
|
540,01
|
532,49
|
574,97
|
553,11
|
| 21/08/2026 |
117.906 |
-2,59%
|
597,00
|
515,00
|
597,00
|
559,00
|
| 20/08/2026 |
84.239 |
-2,85%
|
583,92
|
568,00
|
595,17
|
573,87
|
| 19/08/2026 |
37.144 |
1,29%
|
581,88
|
575,00
|
595,00
|
590,68
|
| 18/08/2026 |
63.800 |
-0,09%
|
564,41
|
564,41
|
592,74
|
583,13
|
| 17/08/2026 |
40.630 |
1,90%
|
574,62
|
558,85
|
606,81
|
583,67
|
| 14/08/2026 |
18.760 |
-1,75%
|
583,74
|
570,77
|
583,74
|
572,80
|
| 13/08/2026 |
19.368 |
0,91%
|
574,86
|
572,05
|
585,49
|
583,00
|
| 12/08/2026 |
26.409 |
0,78%
|
588,30
|
577,75
|
588,55
|
577,76
|
| 11/08/2026 |
17.662 |
0,49%
|
573,46
|
572,62
|
582,82
|
573,26
|
| 10/08/2026 |
21.142 |
0,74%
|
569,68
|
564,14
|
575,39
|
570,47
|
| 07/08/2026 |
24.785 |
-0,17%
|
575,00
|
565,26
|
575,00
|
566,27
|
| 06/08/2026 |
20.910 |
-0,33%
|
563,06
|
562,97
|
572,02
|
567,22
|
| 05/08/2026 |
26.608 |
1,63%
|
562,99
|
560,67
|
574,01
|
569,12
|
| 04/08/2026 |
32.607 |
2,07%
|
560,23
|
555,36
|
570,99
|
560,00
|
| 03/08/2026 |
23.486 |
-1,41%
|
552,67
|
543,10
|
563,75
|
548,66
|
| 31/07/2026 |
24.270 |
4,37%
|
542,69
|
542,69
|
558,51
|
556,52
|
| 30/07/2026 |
19.889 |
1,98%
|
535,92
|
531,03
|
540,00
|
533,23
|
| 29/07/2026 |
13.344 |
-2,22%
|
529,36
|
519,25
|
531,63
|
522,87
|
| 28/07/2026 |
14.406 |
-0,91%
|
533,02
|
525,85
|
536,78
|
534,72
|
| 27/07/2026 |
19.116 |
2,65%
|
535,89
|
527,95
|
540,56
|
539,61
|
| 24/07/2026 |
16.611 |
-0,69%
|
526,89
|
522,51
|
530,55
|
525,70
|
| 23/07/2026 |
13.758 |
-1,51%
|
527,90
|
527,34
|
539,49
|
529,36
|
| 22/07/2026 |
34.586 |
0,29%
|
531,56
|
531,56
|
543,04
|
537,50
|
| 21/07/2026 |
28.774 |
0,66%
|
540,80
|
529,31
|
546,68
|
535,94
|
| 20/07/2026 |
38.545 |
-2,48%
|
548,02
|
527,29
|
549,80
|
532,41
|
| 17/07/2026 |
19.799 |
0,37%
|
528,99
|
528,99
|
552,23
|
545,95
|
| 16/07/2026 |
17.916 |
0,25%
|
533,99
|
528,13
|
543,92
|
543,92
|
| 15/07/2026 |
20.566 |
-1,27%
|
558,26
|
531,69
|
563,46
|
542,54
|
| 14/07/2026 |
28.958 |
1,64%
|
548,78
|
531,54
|
552,99
|
549,51
|
| 13/07/2026 |
24.176 |
-1,87%
|
546,40
|
539,04
|
550,03
|
540,67
|
| 10/07/2026 |
17.712 |
1,20%
|
541,16
|
540,94
|
551,00
|
550,99
|
| 09/07/2026 |
15.091 |
3,19%
|
537,30
|
530,68
|
544,65
|
544,43
|
| 08/07/2026 |
24.263 |
0,34%
|
524,22
|
524,22
|
531,63
|
527,59
|
| 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
|
