Ubiquiti Inc (UI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	36.886	-0,17%	172,78	169,69	172,93	171,51
19/05/2023	28.319	-0,90%	173,80	171,76	174,60	171,80
18/05/2023	37.599	1,11%	172,15	171,3501	175,315	173,36
17/05/2023	37.376	1,52%	169,67	169,02	172,18	171,45
16/05/2023	47.626	-4,53%	175,19	168,72	175,36	168,89
15/05/2023	28.447	0,84%	179,00	174,88	178,425	176,90
12/05/2023	44.831	-1,59%	179,00	172,81	181,27	175,43
11/05/2023	39.416	-1,77%	187,53	177,675	181,6281	178,87
10/05/2023	50.739	-1,61%	187,53	182,47	188,24	182,10
09/05/2023	73.635	-3,81%	191,44	182,33	190,45	185,08
08/05/2023	51.974	-4,55%	201,75	192,09	202,725	192,40
05/05/2023	97.518	-9,42%	221,04	195,54	221,37	201,57
04/05/2023	31.714	-2,66%	225,985	220,12	227,95	222,53
03/05/2023	17.958	-1,89%	233,28	227,415	233,85	228,62
02/05/2023	24.153	-1,53%	235,55	232,68	235,76	233,03
01/05/2023	28.330	1,76%	233,30	232,7149	237,48	236,65
28/04/2023	20.819	-0,51%	234,97	231,525	235,38	232,55
27/04/2023	22.133	0,79%	232,07	232,06	236,14	233,74
26/04/2023	32.303	-1,71%	235,70	231,02	234,76	231,90
25/04/2023	21.246	-3,28%	242,91	235,62	242,514	235,93
24/04/2023	19.796	-0,29%	247,17	243,58	246,54	243,92
21/04/2023	18.634	0,20%	245,97	243,28	246,1191	244,63
20/04/2023	16.077	-0,77%	245,09	243,09	246,24	244,14
19/04/2023	40.472	-3,05%	251,00	243,03	252,23	246,04
18/04/2023	20.570	-0,64%	255,00	252,00	254,42	253,79
17/04/2023	14.082	-1,47%	257,42	255,235	259,91	255,42
14/04/2023	13.358	-1,62%	266,00	258,19	262,23	259,22
13/04/2023	14.607	0,87%	263,93	261,93	264,96	263,50
12/04/2023	13.870	-1,08%	264,77	261,25	264,50	261,23
11/04/2023	11.182	-1,26%	267,67	263,89	269,08	264,08
10/04/2023	10.894	1,14%	266,22	263,78	267,29	267,44
06/04/2023	12.717	0,27%	261,92	262,80	265,60	264,42
05/04/2023	30.555	-0,78%	264,18	263,98	266,91	263,72
04/04/2023	15.742	-1,10%	270,39	265,12	268,00	265,78
03/04/2023	12.199	-1,09%	269,80	267,49	270,78	268,74
31/03/2023	14.455	2,65%	269,48	265,64	272,80	271,69
30/03/2023	9.449	0,39%	264,35	263,70	265,295	264,67
29/03/2023	16.531	2,51%	260,69	257,53	264,12	263,65
28/03/2023	15.662	-2,35%	262,05	255,89	262,86	257,19
27/03/2023	8.360	-0,15%	264,28	262,12	264,90	263,38
24/03/2023	6.232	-0,68%	262,56	262,0944	265,48	263,77
23/03/2023	15.277	0,04%	267,44	263,04	270,92	265,57
22/03/2023	10.540	-2,06%	270,56	264,935	271,70	265,46
21/03/2023	13.033	0,42%	274,20	268,70	274,55	271,05
20/03/2023	10.979	3,12%	261,95	263,245	270,88	269,93
17/03/2023	20.895	-2,24%	266,67	260,87	265,70	261,77
16/03/2023	23.804	2,27%	263,05	262,17	269,50	267,76
15/03/2023	13.482	-2,38%	263,72	257,87	266,43	261,82
14/03/2023	18.992	1,79%	267,63	266,58	270,83	268,20
13/03/2023	10.983	-0,50%	265,00	261,89	267,27	263,49
10/03/2023	11.051	-1,44%	265,00	262,69	266,93	264,80
09/03/2023	14.300	-1,62%	273,81	267,96	274,87	268,66
08/03/2023	6.307	1,68%	268,58	271,05	273,82	273,08
07/03/2023	10.818	-1,20%	271,12	265,845	269,15	268,58
06/03/2023	10.268	0,22%	271,11	270,99	274,70	271,83
03/03/2023	14.192	1,58%	271,81	270,585	273,95	271,23
02/03/2023	10.402	-0,08%	263,96	262,04	267,98	267,01
01/03/2023	16.716	-0,40%	265,25	264,17	267,92	267,22
28/02/2023	7.074	-0,50%	269,84	267,65	271,08	268,30
27/02/2023	11.311	0,36%	269,13	268,39	272,47	269,64
24/02/2023	15.116	-2,65%	271,02	266,78	272,54	268,68
23/02/2023	13.313	0,82%	273,20	273,87	277,67	276,00
22/02/2023	15.587	-0,18%	275,00	269,4277	275,35	273,75
21/02/2023	13.572	-2,99%	281,12	273,84	280,8291	274,25
20/02/2023	12.870	0,12%	280,67	280,01	284,77	282,71
17/02/2023	12.870	0,12%	280,67	280,01	284,77	282,71
16/02/2023	16.688	-1,34%	282,38	282,18	289,16	282,38
15/02/2023	20.933	1,97%	279,76	275,57	285,80	286,20
14/02/2023	17.472	-0,53%	281,79	276,84	282,42	280,68
13/02/2023	13.190	1,02%	277,73	278,17	284,265	282,18
10/02/2023	16.266	0,27%	279,03	275,31	280,62	279,33
09/02/2023	26.966	-1,18%	283,09	278,93	290,10	279,18
08/02/2023	22.342	0,03%	281,43	280,08	285,94	282,51
07/02/2023	43.165	-1,25%	283,41	274,32	283,08	282,42
06/02/2023	32.195	0,74%	280,51	280,57	289,17	286,00
03/02/2023	74.553	-6,54%	292,75	271,93	298,98	283,47
02/02/2023	28.689	3,16%	298,43	296,52	303,755	303,31
01/02/2023	20.335	0,64%	290,76	285,62	296,56	294,03
31/01/2023	19.615	2,83%	285,12	283,43	291,84	292,16
30/01/2023	17.431	-2,93%	289,53	283,97	290,55	284,11
27/01/2023	14.743	-0,17%	294,18	292,44	296,98	292,67
26/01/2023	17.726	1,74%	287,48	288,88	293,71	293,18
25/01/2023	11.292	1,36%	280,09	279,97	288,29	288,16
24/01/2023	19.717	-2,28%	286,74	283,87	289,255	284,30
23/01/2023	15.467	0,93%	289,19	289,08	295,27	290,94
20/01/2023	18.620	2,65%	282,27	278,42	288,19	288,27
19/01/2023	18.754	-2,48%	287,77	280,07	287,86	280,84
18/01/2023	15.679	-1,00%	290,50	286,40	294,8971	287,98
17/01/2023	21.929	-0,47%	293,00	289,52	295,61	290,88
16/01/2023	17.641	1,91%	286,57	285,95	292,25	292,25
13/01/2023	17.641	1,91%	286,57	285,95	292,25	292,25
12/01/2023	20.517	0,68%	283,05	282,05	288,35	286,78
11/01/2023	26.645	1,40%	280,15	279,25	284,7399	284,85
10/01/2023	21.223	0,67%	276,79	277,80	282,30	280,92
09/01/2023	21.779	-0,27%	285,00	279,41	286,70	279,06
06/01/2023	12.703	4,89%	264,97	266,65	279,80	279,82
05/01/2023	27.702	-0,91%	265,52	264,97	268,70	266,77
04/01/2023	25.954	-0,43%	273,06	268,17	275,035	269,22
03/01/2023	22.439	-1,16%	274,70	269,855	276,83	270,37
02/01/2023	17.815	0,35%	268,90	268,5388	274,28	273,53