Ubiquiti Inc (UI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 10/02/2026 |
38.680 |
0,85%
|
719,89
|
707,06
|
730,11
|
718,46
|
| 09/02/2026 |
41.339 |
14,47%
|
627,79
|
621,96
|
714,19
|
712,38
|
| 06/02/2026 |
63.036 |
8,04%
|
605,00
|
548,00
|
632,49
|
622,33
|
| 05/02/2026 |
58.502 |
5,06%
|
540,00
|
540,00
|
582,00
|
576,00
|
| 04/02/2026 |
23.187 |
-3,68%
|
571,48
|
542,73
|
576,62
|
548,24
|
| 03/02/2026 |
16.256 |
4,46%
|
552,41
|
545,00
|
569,92
|
569,16
|
| 02/02/2026 |
25.154 |
-1,19%
|
542,50
|
542,50
|
556,52
|
544,84
|
| 30/01/2026 |
30.458 |
-2,64%
|
560,73
|
547,33
|
576,17
|
551,42
|
| 29/01/2026 |
16.557 |
2,10%
|
554,23
|
548,01
|
569,28
|
566,38
|
| 28/01/2026 |
16.502 |
1,47%
|
551,70
|
546,55
|
560,615
|
554,74
|
| 27/01/2026 |
31.581 |
-0,42%
|
535,80
|
526,73
|
548,22
|
546,68
|
| 26/01/2026 |
22.228 |
0,16%
|
548,40
|
539,44
|
554,58
|
548,99
|
| 23/01/2026 |
14.757 |
-2,55%
|
559,89
|
542,36
|
559,89
|
548,10
|
| 22/01/2026 |
26.926 |
3,19%
|
555,92
|
554,40
|
570,00
|
562,45
|
| 21/01/2026 |
18.790 |
-3,18%
|
567,07
|
529,01
|
567,07
|
545,05
|
| 20/01/2026 |
21.805 |
2,28%
|
534,65
|
534,65
|
571,64
|
562,94
|
| 16/01/2026 |
16.789 |
-0,57%
|
558,96
|
548,88
|
560,87
|
550,39
|
| 15/01/2026 |
17.438 |
-0,81%
|
568,53
|
551,94
|
570,85
|
553,52
|
| 14/01/2026 |
23.427 |
-4,93%
|
587,00
|
557,31
|
587,00
|
558,04
|
| 13/01/2026 |
17.293 |
1,14%
|
584,95
|
578,93
|
601,07
|
587,00
|
| 12/01/2026 |
31.257 |
3,66%
|
556,70
|
556,70
|
583,20
|
580,38
|
| 09/01/2026 |
21.718 |
1,95%
|
552,79
|
545,26
|
563,21
|
559,91
|
| 08/01/2026 |
18.928 |
-2,53%
|
558,02
|
542,08
|
558,02
|
549,20
|
| 07/01/2026 |
12.630 |
-1,07%
|
569,64
|
557,78
|
569,64
|
563,47
|
| 06/01/2026 |
10.684 |
0,93%
|
565,00
|
547,71
|
569,62
|
569,57
|
| 20/11/2025 |
35.571 |
-3,67%
|
550,00
|
510,00
|
550,33
|
515,44
|
| 19/11/2025 |
24.593 |
0,56%
|
532,04
|
532,04
|
552,28
|
535,07
|
| 18/11/2025 |
42.423 |
-1,74%
|
536,24
|
528,40
|
547,44
|
532,10
|
| 17/11/2025 |
43.571 |
-3,05%
|
554,68
|
537,87
|
556,66
|
541,50
|
| 14/11/2025 |
40.366 |
0,16%
|
539,80
|
539,80
|
567,65
|
558,56
|
| 13/11/2025 |
34.655 |
-4,64%
|
581,24
|
544,97
|
585,00
|
557,65
|
| 12/11/2025 |
34.748 |
0,59%
|
583,35
|
570,315
|
585,99
|
584,81
|
| 11/11/2025 |
32.365 |
-1,37%
|
581,15
|
570,51
|
588,035
|
581,37
|
| 10/11/2025 |
40.451 |
-3,72%
|
632,82
|
585,63
|
634,93
|
589,43
|
| 06/11/2025 |
56.588 |
-2,32%
|
781,15
|
741,15
|
785,97
|
759,57
|
| 05/11/2025 |
23.387 |
2,40%
|
760,00
|
760,00
|
788,34
|
777,63
|
| 04/11/2025 |
31.677 |
-1,91%
|
750,23
|
743,46
|
770,60
|
759,41
|
| 03/11/2025 |
24.724 |
-1,65%
|
789,17
|
772,15
|
802,085
|
774,19
|
| 31/10/2025 |
27.504 |
1,99%
|
779,32
|
768,74
|
788,05
|
787,18
|
| 30/10/2025 |
43.107 |
-0,22%
|
765,34
|
765,34
|
794,965
|
771,84
|
| 29/10/2025 |
27.250 |
1,48%
|
765,41
|
760,40
|
780,00
|
773,52
|
| 28/10/2025 |
40.940 |
2,39%
|
744,00
|
738,52
|
762,85
|
762,27
|
| 27/10/2025 |
22.122 |
1,21%
|
746,69
|
743,50
|
753,60
|
744,51
|
| 24/10/2025 |
29.764 |
2,89%
|
735,14
|
725,00
|
738,335
|
735,63
|
| 23/10/2025 |
24.142 |
3,41%
|
695,00
|
695,00
|
719,93
|
714,94
|
