Ubiquiti Inc (UI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	51.657	-4,02%	125,68	120,9923	126,417	121,66
06-10-2023	71.944	1,74%	122,40	121,10	128,145	126,75
05-10-2023	109.294	-7,18%	137,24	118,4501	132,025	124,58
04-10-2023	55.916	-1,93%	137,24	133,39	137,28	134,21
03-10-2023	32.106	-3,24%	141,16	136,27	141,875	136,85
02-10-2023	23.082	-2,66%	144,27	140,68	145,23	141,43
29-09-2023	20.481	1,44%	145,385	144,10	147,94	145,30
28-09-2023	28.162	2,70%	140,735	139,925	145,12	143,24
27-09-2023	27.062	0,17%	140,05	137,685	140,6447	139,48
26-09-2023	21.844	-2,46%	142,04	138,60	142,57	139,25
25-09-2023	20.994	0,97%	143,535	141,7385	144,815	145,50
22-09-2023	22.931	-0,87%	145,74	143,615	146,05	144,10
21-09-2023	39.551	-2,11%	147,51	144,40	147,20	145,37
20-09-2023	22.230	-2,68%	152,56	148,79	153,99	148,50
19-09-2023	30.638	-1,99%	153,91	151,72	159,71	152,59
18-09-2023	25.324	-2,65%	159,11	155,64	159,71	155,69
15-09-2023	28.037	-0,58%	159,94	158,55	161,285	159,92
14-09-2023	22.605	2,44%	161,22	156,47	161,70	160,86
13-09-2023	32.846	-3,03%	161,22	156,47	161,23	157,03
12-09-2023	34.864	-2,29%	164,715	161,13	165,81	161,94
11-09-2023	27.196	-0,91%	169,55	165,53	168,94	165,74
08-09-2023	19.461	-0,70%	168,74	165,53	169,14	167,26
07-09-2023	45.133	-4,15%	173,65	167,47	173,26	168,43
06-09-2023	28.341	0,68%	175,50	175,44	179,07	175,73
05-09-2023	30.847	-1,54%	175,77	174,05	176,66	174,55
04-09-2023	17.695	1,63%	177,29	174,85	178,18	177,28
01-09-2023	17.695	1,63%	177,29	174,85	178,18	177,28
31-08-2023	29.529	1,77%	172,83	173,25	177,755	175,03
30-08-2023	25.457	0,37%	171,75	170,05	172,83	171,99
29-08-2023	31.538	1,34%	171,54	168,96	173,29	171,35
28-08-2023	82.786	-4,79%	174,90	167,755	176,06	169,08
25-08-2023	210.389	15,34%	156,03	152,5001	181,19	177,59
24-08-2023	49.209	-3,24%	158,99	153,5201	159,585	153,97
23-08-2023	26.328	1,71%	157,02	156,9628	159,72	159,13
22-08-2023	18.027	-0,33%	157,02	155,87	157,465	156,46
21-08-2023	25.710	-1,06%	158,785	156,91	159,27	156,97
18-08-2023	29.420	0,72%	158,785	157,27	160,68	158,65
17-08-2023	31.336	0,21%	158,785	157,27	158,99	157,51
16-08-2023	41.421	-3,44%	162,83	156,79	162,66	157,18
15-08-2023	17.577	-1,48%	165,00	162,14	165,31	162,78
14-08-2023	21.082	-1,02%	166,00	164,00	165,765	165,22
11-08-2023	29.289	-0,71%	167,35	163,51	167,68	166,93
10-08-2023	20.189	0,45%	167,35	168,15	171,15	168,12
09-08-2023	20.362	-1,70%	170,00	167,115	169,69	167,36
08-08-2023	24.713	-0,16%	169,08	166,2001	171,905	170,25
07-08-2023	38.112	-0,85%	171,74	169,23	172,695	170,53
04-08-2023	17.842	0,46%	170,52	170,53	175,28	171,99
03-08-2023	24.897	-2,57%	173,37	169,9825	174,64	171,21
02-08-2023	37.083	-0,25%	174,68	172,51	176,608	175,72
01-08-2023	20.831	-0,84%	177,70	176,14	178,245	176,16
31-07-2023	18.511	0,88%	176,18	176,08	178,40	177,65
28-07-2023	30.321	-1,86%	181,84	174,56	178,985	176,10
27-07-2023	16.757	-0,81%	182,90	179,09	183,90	179,44
26-07-2023	24.311	-1,10%	181,96	179,48	184,225	180,91
25-07-2023	24.124	-0,79%	184,35	181,20	184,68	182,93
24-07-2023	23.531	0,56%	184,93	183,44	185,515	184,39
21-07-2023	31.834	-1,35%	187,99	178,635	188,67	183,37
20-07-2023	51.969	-0,01%	184,035	184,1529	189,33	185,87
19-07-2023	55.772	3,46%	180,79	180,29	186,74	185,89
18-07-2023	26.666	-0,57%	180,73	178,3801	181,01	179,68
17-07-2023	27.525	-0,55%	181,19	179,79	182,29	180,71
14-07-2023	47.980	-2,90%	186,95	180,08	188,12	181,87
13-07-2023	35.197	2,32%	185,00	184,55	188,70	187,31
12-07-2023	45.529	1,35%	184,37	180,39	186,31	183,07
11-07-2023	24.244	1,86%	177,67	177,24	180,62	180,63
10-07-2023	33.937	-0,12%	178,69	175,03	179,525	177,33
07-07-2023	24.816	1,44%	175,81	174,51	180,31	177,54
06-07-2023	26.584	-0,71%	174,45	171,02	175,59	175,02
05-07-2023	28.363	0,35%	174,78	173,105	177,25	176,27
04-07-2023	18.519	-0,06%	176,01	174,50	178,60	175,65
03-07-2023	18.519	-0,06%	176,01	174,50	178,60	175,65
30-06-2023	29.049	1,43%	175,46	173,58	178,18	175,75
29-06-2023	25.392	-0,04%	173,61	172,38	174,59	173,28
28-06-2023	30.942	-1,92%	176,895	172,235	175,66	173,34
27-06-2023	29.577	1,82%	173,37	173,765	178,255	176,73
26-06-2023	27.414	1,48%	172,77	171,79	175,20	173,58
23-06-2023	37.128	-2,53%	173,85	168,24	173,88	171,05
22-06-2023	37.951	1,52%	172,20	171,325	175,78	175,48
21-06-2023	50.398	-4,21%	178,72	172,26	178,71	172,85
20-06-2023	38.066	-3,15%	187,93	180,045	187,99	180,44
19-06-2023	47.618	-0,40%	187,95	184,15	189,52	186,30
16-06-2023	47.618	-0,40%	187,95	184,15	189,52	186,30
15-06-2023	40.092	1,74%	184,045	182,43	188,405	187,05
14-06-2023	57.487	2,08%	181,00	181,505	185,8299	183,86
13-06-2023	50.296	2,61%	179,00	176,76	180,295	180,25
12-06-2023	50.464	4,31%	170,20	169,63	178,355	175,66
09-06-2023	29.809	-0,07%	168,54	166,35	169,30	168,40
08-06-2023	37.701	-1,07%	170,31	165,54	168,87	168,51
07-06-2023	45.102	2,58%	167,12	165,61	171,95	170,34
06-06-2023	32.561	1,67%	162,00	160,56	166,335	166,06
05-06-2023	45.000	-3,66%	169,55	163,035	172,21	163,33
02-06-2023	40.426	4,56%	164,90	164,15	170,1364	169,53
01-06-2023	26.096	-0,62%	164,045	161,01	163,9999	162,14
31-05-2023	34.052	0,06%	163,04	162,89	166,78	163,15
30-05-2023	34.052	0,06%	163,04	162,89	166,78	164,96
29-05-2023	32.606	1,07%	163,04	164,125	166,78	164,86
26-05-2023	32.606	1,07%	163,04	164,125	166,78	164,86
25-05-2023	23.557	0,63%	163,95	162,00	165,17	163,11
24-05-2023	50.759	-3,01%	166,24	160,49	165,79	162,09
23-05-2023	32.647	-2,56%	169,69	166,21	170,41	167,12