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 > >>
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
03/06/2025	18.989	1,83%	395,05	395,05	403,54	403,27
02/06/2025	19.044	0,18%	394,30	391,04	396,02	396,02
30/05/2025	23.812	-0,23%	398,76	386,23	398,76	395,29
29/05/2025	20.875	-2,68%	410,11	396,19	410,11	396,19
28/05/2025	21.729	0,37%	406,80	398,86	407,11	407,11
27/05/2025	26.613	3,15%	400,14	400,14	407,04	405,60
23/05/2025	17.273	0,24%	384,43	384,43	395,03	393,22
22/05/2025	23.838	-0,33%	393,58	392,08	395,65	392,27
21/05/2025	31.260	-2,44%	401,56	386,57	401,56	393,56
20/05/2025	36.998	-6,12%	429,50	399,05	429,50	403,42
19/05/2025	16.506	-1,47%	426,29	426,29	430,00	429,70
16/05/2025	25.778	3,64%	422,11	419,37	436,47	436,10
15/05/2025	37.199	-0,25%	420,00	418,34	424,15	420,77
14/05/2025	33.039	-7,63%	455,00	420,00	455,00	421,83
13/05/2025	40.877	5,18%	436,00	436,00	462,78	456,69
12/05/2025	44.551	5,00%	429,00	420,00	435,90	434,21
09/05/2025	69.704	17,06%	367,03	365,22	413,52	413,52
08/05/2025	39.231	0,44%	351,80	348,17	362,00	353,24
07/05/2025	59.163	2,07%	347,13	344,51	353,43	351,68
06/05/2025	25.382	0,31%	337,05	337,05	345,07	344,56
05/05/2025	15.155	0,21%	339,25	339,25	344,20	343,51
02/05/2025	15.491	2,37%	337,63	337,63	343,09	342,78
01/05/2025	21.095	2,57%	333,33	333,33	343,00	334,83
30/04/2025	24.385	0,65%	317,06	316,71	327,22	326,45
29/04/2025	23.517	1,64%	318,31	318,31	326,09	324,35
28/04/2025	13.337	1,93%	313,64	313,64	320,62	319,12
25/04/2025	18.356	0,08%	307,51	307,51	317,09	313,09
24/04/2025	19.484	3,68%	302,76	302,76	314,91	312,85
23/04/2025	22.121	2,36%	305,75	301,08	310,01	301,75
22/04/2025	16.885	2,52%	293,76	293,04	296,16	294,78
21/04/2025	28.121	-3,41%	293,24	283,73	294,41	287,54
17/04/2025	23.928	-2,89%	309,21	293,60	309,21	297,68
16/04/2025	14.000	-3,02%	309,82	302,39	311,33	306,54
15/04/2025	12.613	1,58%	312,48	312,48	319,045	316,08
14/04/2025	18.901	0,97%	317,43	309,70	317,43	311,15
11/04/2025	27.456	2,81%	298,26	291,77	310,16	308,17
10/04/2025	28.581	-3,49%	305,46	289,82	305,46	299,74
09/04/2025	31.011	9,64%	280,74	280,74	315,46	310,57
08/04/2025	53.299	0,64%	292,98	276,75	298,19	283,26
07/04/2025	47.754	2,93%	260,00	258,01	291,12	281,46
04/04/2025	46.014	-5,63%	278,15	267,48	283,36	273,45
03/04/2025	35.113	-10,81%	304,46	284,34	304,46	289,77
02/04/2025	18.612	4,48%	304,57	304,57	326,58	324,90
01/04/2025	33.445	0,27%	310,85	306,16	316,42	310,97
31/03/2025	31.277	-0,04%	303,95	302,83	310,14	310,14
28/03/2025	16.367	0,22%	309,40	305,39	310,34	310,27
27/03/2025	18.192	-1,50%	317,70	308,67	317,70	309,60
26/03/2025	24.576	-2,58%	322,60	311,03	322,60	314,30
25/03/2025	19.152	-3,11%	332,91	321,46	332,91	322,62
24/03/2025	32.776	5,17%	327,25	327,25	337,34	332,96
21/03/2025	88.359	-0,92%	315,15	315,15	320,355	316,60
20/03/2025	18.627	-0,20%	315,62	315,62	323,05	319,55
19/03/2025	16.167	1,53%	315,37	315,37	322,18	320,19
18/03/2025	26.517	-1,23%	313,23	310,00	317,33	315,36
17/03/2025	15.393	0,07%	316,99	316,18	322,04	319,30