Ubiquiti Inc (UI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 22/10/2025 |
32.077 |
-4,07%
|
719,40
|
669,21
|
719,40
|
691,34
|
| 21/10/2025 |
21.633 |
-2,07%
|
730,00
|
709,76
|
730,00
|
720,65
|
| 20/10/2025 |
24.709 |
-1,69%
|
758,00
|
735,46
|
758,00
|
735,91
|
| 17/10/2025 |
36.148 |
-0,72%
|
751,00
|
727,23
|
756,40
|
748,58
|
| 16/10/2025 |
20.366 |
0,50%
|
755,10
|
754,00
|
771,99
|
754,00
|
| 15/10/2025 |
34.643 |
-0,60%
|
760,00
|
749,96
|
769,75
|
750,22
|
| 14/10/2025 |
47.745 |
9,88%
|
678,20
|
671,82
|
769,65
|
754,73
|
| 13/10/2025 |
53.340 |
4,86%
|
681,57
|
668,52
|
691,12
|
686,85
|
| 10/10/2025 |
26.234 |
-5,96%
|
697,00
|
655,02
|
702,34
|
655,02
|
| 09/10/2025 |
33.253 |
2,08%
|
682,05
|
674,00
|
705,78
|
696,57
|
| 08/10/2025 |
23.108 |
1,57%
|
677,88
|
677,095
|
691,00
|
682,35
|
| 07/10/2025 |
24.481 |
1,18%
|
667,01
|
657,87
|
674,89
|
671,82
|
| 06/10/2025 |
39.288 |
0,24%
|
670,00
|
648,07
|
676,35
|
663,97
|
| 03/10/2025 |
28.236 |
-2,28%
|
686,09
|
661,85
|
686,11
|
662,37
|
| 02/10/2025 |
26.417 |
0,51%
|
680,00
|
661,00
|
688,00
|
677,81
|
| 01/10/2025 |
21.401 |
2,08%
|
657,85
|
657,08
|
675,67
|
674,35
|
| 30/09/2025 |
47.517 |
0,36%
|
658,25
|
644,50
|
671,36
|
660,58
|
| 29/09/2025 |
47.976 |
1,25%
|
665,00
|
657,15
|
676,25
|
658,23
|
| 26/09/2025 |
29.294 |
0,95%
|
642,95
|
640,92
|
653,67
|
650,10
|
| 25/09/2025 |
32.173 |
0,85%
|
628,42
|
624,00
|
645,26
|
643,96
|
| 24/09/2025 |
56.953 |
-2,61%
|
651,79
|
632,27
|
651,79
|
638,56
|
| 23/09/2025 |
55.942 |
2,11%
|
644,74
|
639,58
|
656,92
|
655,69
|
| 22/09/2025 |
23.054 |
1,02%
|
636,00
|
636,00
|
648,18
|
642,14
|
| 19/09/2025 |
95.425 |
1,38%
|
626,68
|
623,45
|
638,26
|
635,65
|
| 18/09/2025 |
47.645 |
3,21%
|
620,55
|
619,00
|
627,02
|
627,02
|
| 17/09/2025 |
30.416 |
1,61%
|
596,21
|
594,25
|
610,39
|
607,54
|
| 16/09/2025 |
45.557 |
-2,70%
|
617,78
|
586,93
|
617,78
|
597,91
|
| 15/09/2025 |
27.082 |
1,61%
|
605,90
|
605,90
|
620,00
|
614,49
|
| 12/09/2025 |
27.171 |
-1,32%
|
605,17
|
594,12
|
608,94
|
604,78
|
| 11/09/2025 |
41.122 |
1,19%
|
605,50
|
605,50
|
621,095
|
612,86
|
| 10/09/2025 |
36.997 |
1,16%
|
600,00
|
600,00
|
616,00
|
605,66
|
| 09/09/2025 |
34.204 |
2,60%
|
586,12
|
586,06
|
599,22
|
598,70
|
| 08/09/2025 |
31.890 |
1,12%
|
579,00
|
578,74
|
587,00
|
583,53
|
| 05/09/2025 |
37.312 |
2,11%
|
572,68
|
561,80
|
577,05
|
577,05
|
| 04/09/2025 |
42.766 |
3,70%
|
552,00
|
551,91
|
567,03
|
565,13
|
| 03/09/2025 |
47.414 |
3,11%
|
528,80
|
527,00
|
544,98
|
544,97
|
| 02/09/2025 |
31.325 |
0,07%
|
513,48
|
513,48
|
528,57
|
528,52
|
| 29/08/2025 |
57.119 |
-0,78%
|
533,70
|
525,64
|
533,70
|
528,13
|
| 28/08/2025 |
52.925 |
1,52%
|
526,10
|
518,95
|
532,29
|
532,29
|
| 27/08/2025 |
32.865 |
-2,03%
|
539,27
|
520,53
|
539,61
|
524,31
|
| 26/08/2025 |
55.314 |
2,94%
|
520,07
|
520,07
|
537,00
|
535,15
|
| 25/08/2025 |
93.000 |
1,89%
|
513,01
|
508,62
|
522,78
|
519,89
|
| 22/08/2025 |
141.724 |
30,64%
|
452,56
|
445,00
|
514,00
|
510,23
|
| 21/08/2025 |
53.279 |
-1,02%
|
391,59
|
388,00
|
398,01
|
390,57
|
| 20/08/2025 |
60.259 |
1,48%
|
387,79
|
380,00
|
396,34
|
394,58
|
| 19/08/2025 |
29.698 |
-4,08%
|
400,00
|
388,40
|
400,00
|
388,83
|
| 18/08/2025 |
27.712 |
0,64%
|
400,00
|
400,00
|
405,95
|
405,36
|
| 15/08/2025 |
36.011 |
-3,45%
|
418,05
|
400,06
|
423,45
|
402,80
|
| 14/08/2025 |
52.249 |
-13,89%
|
473,99
|
397,82
|
473,99
|
417,19
|
| 13/08/2025 |
21.790 |
1,95%
|
481,36
|
475,66
|
487,43
|
484,47
|
| 12/08/2025 |
17.355 |
2,18%
|
464,80
|
464,80
|
477,75
|
475,22
|
| 11/08/2025 |
21.630 |
-0,88%
|
470,00
|
464,88
|
473,62
|
465,09
|
| 08/08/2025 |
26.655 |
1,89%
|
468,55
|
463,91
|
480,00
|
469,21
|
| 07/08/2025 |
21.471 |
0,28%
|
462,52
|
452,15
|
465,42
|
460,52
|
| 06/08/2025 |
27.893 |
5,20%
|
433,52
|
433,52
|
463,935
|
459,25
|
