Ubiquiti Inc (UI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	16.479	0,00%	171,07	171,07	174,00	172,27
17/07/2024	16.479	-0,76%	171,07	171,07	174,00	172,27
16/07/2024	23.467	4,10%	167,76	167,76	173,84	173,59
15/07/2024	22.250	1,52%	166,10	164,29	168,73	166,76
12/07/2024	23.267	2,01%	162,25	162,25	166,45	164,27
11/07/2024	30.588	6,28%	153,53	153,53	162,00	161,04
10/07/2024	20.767	-0,16%	151,57	149,50	152,58	151,53
09/07/2024	25.037	0,21%	151,53	150,00	151,93	151,77
08/07/2024	30.320	2,94%	147,48	147,48	153,00	151,45
05/07/2024	13.274	-0,72%	147,57	145,81	147,58	147,13
04/07/2024	7.192	0,00%	149,19	148,02	149,67	148,19
03/07/2024	7.192	-0,22%	149,19	148,02	149,67	148,19
02/07/2024	13.050	0,84%	147,81	147,46	148,92	148,51
01/07/2024	14.059	1,11%	146,00	146,00	148,63	147,28
28/06/2024	53.584	1,63%	143,31	142,46	145,72	145,66
27/06/2024	15.535	-0,35%	143,98	143,24	145,76	143,33
26/06/2024	9.961	0,75%	141,58	141,58	144,06	143,83
25/06/2024	13.069	0,72%	141,31	141,31	143,40	142,76
24/06/2024	17.582	-1,22%	144,00	141,33	145,50	141,74
21/06/2024	39.133	2,44%	140,35	140,00	143,49	143,49
20/06/2024	19.032	-3,29%	143,35	139,70	144,38	140,07
19/06/2024	19.719	0,00%	146,79	144,32	147,58	144,83
18/06/2024	19.719	0,82%	146,79	144,32	147,58	144,83
17/06/2024	20.736	1,94%	144,67	142,72	146,40	146,44
14/06/2024	14.155	-1,69%	143,50	141,85	143,495	143,65
13/06/2024	23.393	-0,31%	145,24	143,02	146,24	146,12
12/06/2024	27.536	0,39%	151,07	145,13	151,50	146,57
11/06/2024	23.631	1,02%	142,42	141,75	145,665	146,00
10/06/2024	23.809	-0,24%	143,06	143,3856	145,9599	144,53
07/06/2024	24.309	-2,64%	145,60	144,31	146,8911	144,88
06/06/2024	22.982	-0,73%	148,68	147,4217	149,63	148,81
05/06/2024	32.502	3,97%	144,16	143,82	150,63	149,99
04/06/2024	28.138	-1,78%	145,30	142,81	145,39	144,27
03/06/2024	30.777	2,60%	143,91	141,11	146,70	146,88
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