BiG | O banco que entende os seus valores.

Ubiquiti Inc (UI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
05/08/2025	18.498	-0,30%	442,21	435,36	443,17	436,54
04/08/2025	25.672	2,51%	433,66	433,66	448,18	437,87
01/08/2025	25.934	-1,91%	418,43	410,00	428,29	427,15
31/07/2025	35.476	1,64%	434,29	431,28	441,64	435,47
30/07/2025	34.862	-4,53%	446,00	426,24	448,70	428,44
29/07/2025	42.049	-2,34%	460,83	448,75	471,00	448,75
28/07/2025	25.563	2,92%	449,12	449,12	460,48	459,50
25/07/2025	16.201	-0,20%	450,05	445,10	450,23	446,46
24/07/2025	27.918	-0,81%	453,49	444,47	453,49	447,37
23/07/2025	18.117	2,55%	439,84	439,84	453,00	451,04
22/07/2025	22.652	-1,79%	445,26	432,62	445,26	439,84
21/07/2025	46.767	-2,73%	461,80	447,68	464,05	447,84
18/07/2025	24.844	3,01%	448,43	447,00	460,81	460,40
17/07/2025	24.387	5,92%	424,00	422,99	450,00	446,93
16/07/2025	16.926	2,77%	413,13	413,13	421,97	421,97
15/07/2025	22.447	-0,45%	415,47	410,55	415,47	410,60
14/07/2025	23.104	1,87%	408,08	408,08	413,52	412,47
11/07/2025	27.251	1,32%	396,68	396,68	405,07	404,89
10/07/2025	25.881	-0,84%	406,05	394,94	406,60	399,62
09/07/2025	22.055	-0,69%	403,69	401,00	408,00	403,01
08/07/2025	40.683	-2,89%	419,10	404,00	419,10	405,83
07/07/2025	23.499	-1,43%	420,83	417,71	420,98	417,90
04/07/2025	28.686	-0,19%	413,05	412,05	424,50	423,97
03/07/2025	15.387	2,98%	411,73	411,73	423,97	423,97
02/07/2025	23.873	0,66%	406,19	406,19	413,15	411,72
01/07/2025	29.089	-0,64%	407,15	398,92	410,07	409,02
30/06/2025	28.790	2,21%	409,93	409,49	411,84	411,65
27/06/2025	57.661	1,73%	397,01	397,01	406,00	402,73
26/06/2025	25.797	0,17%	394,16	394,16	396,99	395,90
25/06/2025	31.085	-0,61%	400,00	392,15	400,00	395,23
24/06/2025	29.522	2,29%	390,34	390,34	398,45	397,64
23/06/2025	27.435	4,90%	371,54	371,54	389,405	388,74
20/06/2025	150.561	-1,66%	379,85	369,56	380,00	370,57
19/06/2025	58.459	-0,75%	381,49	372,09	384,86	376,84
18/06/2025	32.517	-0,62%	381,75	372,60	381,75	376,84
17/06/2025	25.083	-0,10%	378,00	377,95	382,82	379,19
16/06/2025	24.480	-0,82%	387,40	379,56	390,91	379,56
13/06/2025	21.553	-3,78%	389,36	382,58	389,36	382,70
12/06/2025	16.636	-0,80%	400,71	396,67	400,71	397,75
11/06/2025	26.304	-0,94%	407,00	400,95	408,24	400,96
10/06/2025	24.953	-2,57%	417,17	402,12	417,17	404,75
09/06/2025	36.230	1,68%	410,50	408,25	417,25	415,41
06/06/2025	20.102	1,52%	407,54	406,25	410,00	408,54
05/06/2025	16.728	-0,25%	400,69	395,00	404,99	402,41
04/06/2025	25.867	0,03%	407,59	403,39	416,61	403,41