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 >
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
14/03/2025	21.328	5,01%	309,98	309,98	321,89	319,08
13/03/2025	17.603	-1,59%	308,25	299,03	308,25	303,85
12/03/2025	22.221	2,04%	312,13	307,10	314,87	308,76
11/03/2025	30.383	0,55%	300,08	298,33	308,66	302,58
10/03/2025	22.183	-6,18%	312,31	297,245	312,31	300,93
07/03/2025	35.695	1,87%	316,79	304,00	320,76	320,75
06/03/2025	23.741	-5,42%	325,48	311,50	327,76	314,86
05/03/2025	28.283	2,99%	326,43	324,26	332,89	332,89
04/03/2025	30.322	-1,66%	320,52	313,99	329,36	323,23
03/03/2025	36.289	-3,81%	343,00	325,54	343,00	328,68
28/02/2025	25.194	2,71%	330,10	328,65	342,35	341,69
27/02/2025	28.974	-2,14%	339,98	330,78	341,455	332,66
26/02/2025	21.020	5,10%	328,94	328,94	342,70	339,93
25/02/2025	22.352	1,66%	319,70	313,59	324,17	323,43
24/02/2025	31.453	-0,57%	318,80	307,34	322,47	318,15
21/02/2025	24.079	-5,16%	338,12	319,97	338,12	319,98
20/02/2025	35.898	-1,31%	340,79	327,96	341,47	337,39
19/02/2025	20.758	1,32%	334,43	333,08	343,00	341,86
18/02/2025	33.297	-0,94%	341,59	333,81	346,00	337,41
17/02/2025	16.964	-0,18%	342,19	340,62	347,37	340,62
14/02/2025	16.964	-0,65%	342,19	341,22	347,37	341,22
13/02/2025	23.601	-0,02%	342,85	342,80	349,65	343,46
12/02/2025	38.288	-1,31%	341,46	339,66	348,195	343,54
11/02/2025	40.745	-5,17%	360,36	343,48	361,25	348,09
10/02/2025	60.385	-5,89%	381,96	326,62	381,96	367,05
07/02/2025	66.391	-8,62%	436,50	390,00	469,98	390,01
06/02/2025	34.168	0,48%	427,15	411,00	427,40	426,80
05/02/2025	27.339	0,90%	425,49	422,61	432,00	424,78
04/02/2025	29.611	4,61%	400,67	400,67	421,20	421,00
03/02/2025	24.044	-0,27%	385,34	383,37	409,66	402,44
31/01/2025	23.739	1,20%	401,73	397,51	404,74	403,54
30/01/2025	21.552	3,42%	393,21	393,21	405,21	398,76
29/01/2025	27.331	-2,99%	398,42	383,98	398,42	385,56
28/01/2025	19.771	1,36%	392,09	392,09	399,30	397,44
27/01/2025	27.214	-8,94%	417,68	392,09	417,68	392,09
24/01/2025	22.447	-0,12%	432,00	428,43	438,05	430,60
23/01/2025	21.461	3,48%	415,06	414,29	432,27	431,11
22/01/2025	32.272	0,30%	421,78	414,00	426,49	416,61
21/01/2025	26.437	2,15%	413,24	409,21	415,69	415,35
20/01/2025	37.454	0,00%	412,15	385,02	412,15	406,61
17/01/2025	37.454	-1,00%	412,15	385,02	412,15	406,61
16/01/2025	32.228	-0,09%	411,80	410,06	422,49	410,70
15/01/2025	44.932	4,43%	403,04	399,99	414,00	411,06
14/01/2025	56.044	8,61%	365,41	365,41	399,16	393,63
13/01/2025	26.340	0,85%	351,68	350,06	364,60	362,43