Ubiquiti Inc (UI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 10/01/2025 |
17.702 |
0,66%
|
350,61
|
349,925
|
359,93
|
359,38
|
| 09/01/2025 |
30.254 |
1,06%
|
348,35
|
344,3959
|
358,96
|
357,02
|
| 08/01/2025 |
22.676 |
1,06%
|
350,00
|
344,88
|
358,96
|
357,02
|
| 07/01/2025 |
23.039 |
-1,11%
|
360,00
|
350,01
|
362,91
|
353,29
|
| 06/01/2025 |
23.639 |
3,86%
|
344,42
|
344,42
|
357,42
|
357,25
|
| 03/01/2025 |
15.496 |
2,05%
|
337,00
|
337,00
|
344,87
|
343,98
|
| 02/01/2025 |
19.072 |
1,55%
|
331,64
|
331,64
|
341,79
|
337,07
|
| 31/12/2024 |
29.050 |
-1,07%
|
335,50
|
331,93
|
336,99
|
331,93
|
| 30/12/2024 |
17.873 |
-1,55%
|
337,39
|
332,09
|
337,39
|
335,53
|
| 27/12/2024 |
20.937 |
-3,76%
|
354,37
|
339,60
|
354,37
|
340,81
|
| 26/12/2024 |
15.973 |
0,99%
|
351,03
|
349,02
|
354,14
|
354,14
|
| 24/12/2024 |
9.618 |
1,67%
|
342,02
|
342,02
|
350,66
|
350,66
|
| 23/12/2024 |
18.148 |
0,40%
|
342,17
|
341,81
|
345,78
|
344,90
|
| 20/12/2024 |
82.016 |
2,48%
|
333,00
|
333,00
|
344,00
|
343,53
|
| 19/12/2024 |
20.237 |
2,68%
|
331,38
|
330,89
|
336,37
|
335,23
|
| 18/12/2024 |
16.355 |
-4,03%
|
343,49
|
326,49
|
344,36
|
326,49
|
| 17/12/2024 |
14.740 |
-2,58%
|
345,68
|
339,33
|
345,68
|
340,21
|
| 16/12/2024 |
22.775 |
1,26%
|
344,28
|
344,28
|
351,64
|
349,23
|
| 13/12/2024 |
37.536 |
-0,49%
|
345,00
|
342,48
|
351,89
|
344,89
|
| 12/12/2024 |
27.224 |
1,33%
|
341,06
|
334,73
|
350,00
|
346,60
|
| 11/12/2024 |
120.394 |
2,75%
|
337,76
|
336,20
|
343,06
|
342,06
|
| 10/12/2024 |
17.342 |
1,19%
|
327,57
|
327,57
|
338,425
|
332,89
|
| 09/12/2024 |
22.295 |
-4,52%
|
344,62
|
324,00
|
344,62
|
328,97
|
| 06/12/2024 |
20.440 |
0,98%
|
342,22
|
338,73
|
346,69
|
344,56
|
| 05/12/2024 |
26.137 |
0,60%
|
339,80
|
337,05
|
345,34
|
341,20
|
| 04/12/2024 |
31.851 |
-5,10%
|
361,08
|
338,26
|
365,90
|
339,18
|
| 03/12/2024 |
25.034 |
1,64%
|
347,83
|
347,83
|
357,42
|
357,42
|
| 02/12/2024 |
29.269 |
1,49%
|
346,00
|
341,005
|
352,51
|
351,67
|
| 29/11/2024 |
15.184 |
-1,71%
|
357,70
|
344,25
|
358,77
|
346,49
|
| 27/11/2024 |
16.163 |
-1,12%
|
356,85
|
348,71
|
356,85
|
352,51
|
| 26/11/2024 |
16.562 |
-1,71%
|
359,34
|
355,68
|
363,59
|
356,51
|
| 25/11/2024 |
49.655 |
1,18%
|
362,44
|
357,00
|
365,80
|
362,72
|
| 22/11/2024 |
22.439 |
3,69%
|
348,95
|
348,95
|
360,995
|
358,48
|
| 21/11/2024 |
23.106 |
1,39%
|
343,15
|
343,15
|
352,65
|
345,72
|
| 20/11/2024 |
15.735 |
-0,87%
|
343,99
|
335,81
|
343,99
|
340,99
|
| 19/11/2024 |
20.523 |
2,62%
|
335,22
|
333,76
|
345,77
|
343,99
|
| 18/11/2024 |
19.442 |
0,02%
|
338,11
|
333,76
|
342,40
|
335,22
|
| 15/11/2024 |
21.426 |
-2,33%
|
340,11
|
334,51
|
341,43
|
335,14
|
| 14/11/2024 |
22.190 |
1,68%
|
336,60
|
336,60
|
345,30
|
343,12
|
| 13/11/2024 |
25.356 |
-3,44%
|
350,16
|
336,98
|
354,96
|
337,45
|
| 12/11/2024 |
36.648 |
2,68%
|
340,35
|
338,96
|
352,81
|
349,48
|
| 11/11/2024 |
46.135 |
8,77%
|
316,99
|
315,05
|
340,60
|
340,35
|
| 08/11/2024 |
48.569 |
19,77%
|
283,47
|
282,00
|
318,97
|
312,91
|
| 07/11/2024 |
27.299 |
3,63%
|
254,32
|
254,32
|
261,63
|
261,26
|
| 06/11/2024 |
39.620 |
-3,28%
|
266,65
|
251,77
|
266,65
|
252,10
|
| 05/11/2024 |
27.838 |
-1,93%
|
260,66
|
245,14
|
262,38
|
260,66
|
| 04/11/2024 |
24.124 |
-1,70%
|
270,41
|
265,80
|
279,00
|
265,80
|
| 01/11/2024 |
21.515 |
1,78%
|
266,47
|
266,47
|
272,00
|
270,41
|
| 31/10/2024 |
29.512 |
1,27%
|
263,53
|
261,02
|
267,55
|
265,69
|
| 30/10/2024 |
14.280 |
-0,14%
|
261,69
|
261,69
|
265,00
|
262,36
|
| 29/10/2024 |
14.382 |
1,59%
|
255,87
|
255,87
|
262,73
|
262,73
|
| 28/10/2024 |
12.504 |
1,05%
|
259,75
|
257,67
|
261,88
|
258,61
|
| 25/10/2024 |
29.429 |
1,61%
|
253,15
|
253,15
|
258,80
|
255,92
|
| 24/10/2024 |
12.798 |
-0,71%
|
255,57
|
251,85
|
257,30
|
251,86
|
| 23/10/2024 |
12.987 |
0,83%
|
252,01
|
251,07
|
253,68
|
253,67
|
