Ubiquiti Inc (UI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/01/2024	64.860	-2,05%	133,40	128,33	131,84	128,26
11/01/2024	41.120	-0,90%	132,50	129,40	131,84	130,95
10/01/2024	19.204	0,09%	132,24	130,96	132,40	132,14
09/01/2024	28.214	-1,43%	132,24	130,89	133,21	132,02
08/01/2024	27.354	3,98%	128,95	128,79	134,285	133,93
05/01/2024	38.236	0,81%	126,31	126,84	129,72	128,80
04/01/2024	46.076	-1,79%	129,22	126,45	130,40	127,77
03/01/2024	41.490	-5,13%	133,58	129,63	134,341	130,10
02/01/2024	28.413	-1,73%	138,33	136,7308	139,6999	137,14
29/12/2023	57.399	-2,66%	142,97	139,02	143,405	139,56
28/12/2023	67.786	0,92%	140,55	140,1682	143,54	143,37
27/12/2023	61.914	0,16%	140,60	140,49	142,8319	142,06
26/12/2023	54.966	1,68%	140,11	138,595	142,505	141,83
22/12/2023	51.173	0,88%	136,05	137,85	140,15	139,49
21/12/2023	46.169	2,38%	136,05	136,02	138,6095	138,28
20/12/2023	41.739	-2,48%	138,35	134,71	140,5599	135,06
19/12/2023	40.581	2,80%	135,57	136,52	138,67	138,49
18/12/2023	37.742	-1,14%	138,725	130,915	135,1537	134,72
15/12/2023	52.357	-1,49%	138,725	135,631	139,97	136,27
14/12/2023	54.332	4,47%	135,52	136,02	139,05	138,33
13/12/2023	73.325	5,31%	125,89	122,37	134,19	132,41
12/12/2023	44.453	0,90%	123,59	122,37	126,765	125,73
11/12/2023	59.405	1,42%	123,29	119,54	124,59	124,61
08/12/2023	42.129	2,21%	121,43	120,26	123,82	122,86
07/12/2023	49.013	3,98%	116,15	115,59	120,96	120,20
06/12/2023	60.646	4,41%	111,37	113,6838	116,50	115,60
05/12/2023	48.476	-3,23%	112,79	110,49	113,57	110,72
04/12/2023	51.130	-2,45%	112,57	113,71	117,20	114,41
01/12/2023	54.003	4,47%	112,57	110,52	117,28	117,28
30/11/2023	83.446	-3,76%	116,95	112,22	115,76	112,26
29/11/2023	82.779	0,66%	118,22	116,15	120,20	116,65
28/11/2023	55.874	0,80%	114,00	113,39	116,9367	115,88
27/11/2023	58.836	-1,03%	114,62	112,74	115,38	114,96
24/11/2023	14.715	-1,06%	114,62	114,61	116,04	113,84
23/11/2023	51.823	-0,49%	116,195	114,22	116,40	113,71
22/11/2023	51.822	0,69%	116,195	114,22	116,40	115,06
21/11/2023	59.236	-4,30%	118,115	114,33	118,925	114,27
20/11/2023	52.036	0,50%	117,93	117,86	119,39	119,41
17/11/2023	50.221	2,56%	116,84	115,61	119,72	118,82
16/11/2023	49.219	-3,70%	119,13	114,65	118,94	115,85
15/11/2023	45.824	5,95%	115,64	114,645	120,25	120,30
14/11/2023	49.397	6,98%	106,87	108,77	113,99	113,55
13/11/2023	40.433	-1,26%	106,87	105,3002	107,02	106,14
10/11/2023	41.867	2,16%	104,58	103,27	107,94	107,49
09/11/2023	51.204	-1,83%	108,00	105,33	107,77	105,82
08/11/2023	45.420	-1,80%	108,90	107,715	110,85	107,79
07/11/2023	67.956	3,17%	105,14	104,72	111,09	109,77
06/11/2023	85.210	0,05%	115,52	103,00	109,065	106,40
03/11/2023	221.539	-14,66%	115,52	104,085	118,92	106,35
02/11/2023	49.284	4,50%	122,74	120,46	124,71	124,62
01/11/2023	48.362	-1,81%	120,62	119,17	121,60	119,25
31/10/2023	26.583	2,33%	119,04	118,0868	122,3903	121,45
30/10/2023	35.132	1,72%	116,16	115,61	120,15	118,68
27/10/2023	23.110	2,24%	115,33	114,07	117,755	117,76
26/10/2023	31.459	1,41%	113,585	112,95	116,62	115,18
25/10/2023	43.082	-1,47%	115,81	112,345	117,34	113,58
24/10/2023	24.960	-0,75%	117,20	115,00	117,83	115,27
23/10/2023	32.807	-0,54%	116,97	115,72	118,30	116,14
20/10/2023	36.804	-0,10%	117,77	115,1427	118,52	116,77
19/10/2023	35.114	-1,06%	120,43	116,23	118,27	116,89
18/10/2023	26.470	-3,24%	120,43	116,98	121,08	118,14
17/10/2023	51.424	1,40%	118,80	118,09	122,27	122,10
16/10/2023	32.246	3,97%	116,92	117,33	120,93	120,41
13/10/2023	55.184	-1,42%	116,66	114,12	117,5899	115,81
12/10/2023	61.387	-1,67%	127,00	115,71	119,34	117,48
11/10/2023	63.483	-5,58%	122,68	118,75	127,25	119,47
10/10/2023	59.214	4,00%	125,68	122,74	126,695	126,53