Ubiquiti Inc (UI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	17.815	0,35%	268,90	268,5388	274,28	273,53
29/12/2022	12.146	2,79%	267,85	267,85	274,83	272,57
28/12/2022	29.929	-2,42%	271,67	263,70	274,04	265,17
27/12/2022	19.770	0,07%	272,73	269,82	274,78	271,75
23/12/2022	11.878	-0,35%	273,99	270,80	274,92	271,79
22/12/2022	18.825	-1,82%	274,82	270,02	274,41	272,75
21/12/2022	17.679	1,73%	276,45	274,45	280,02	277,81
20/12/2022	26.020	-0,21%	272,615	270,01	276,28	273,10
19/12/2022	30.519	-0,43%	275,83	270,47	275,45	273,67
16/12/2022	30.518	-0,78%	273,02	271,675	275,53	274,84
15/12/2022	37.475	-3,13%	279,62	276,83	282,77	276,99
14/12/2022	34.053	-0,94%	288,70	286,485	292,10	285,94
13/12/2022	43.597	2,29%	291,50	287,04	292,80	288,66
12/12/2022	17.317	-0,01%	282,00	278,105	282,48	282,19
09/12/2022	17.790	-1,98%	286,14	281,52	289,46	282,21
08/12/2022	15.645	2,11%	284,89	285,28	288,55	287,92
07/12/2022	28.320	-1,16%	284,07	280,735	285,325	281,96
06/12/2022	86.472	-2,65%	294,68	282,52	290,50	285,28
05/12/2022	78.731	-2,56%	301,025	290,941	299,67	293,05
02/12/2022	82.848	0,37%	298,19	294,00	300,91	300,80
01/12/2022	82.401	-0,12%	297,96	297,89	304,75	299,68
30/11/2022	80.196	4,32%	287,49	287,45	300,27	300,03
29/11/2022	116.747	-1,77%	291,62	286,135	291,30	287,61
28/11/2022	63.704	-0,66%	291,08	290,62	295,66	292,145
25/11/2022	19.412	0,35%	297,15	293,78	296,90	294,08
24/11/2022	47.684	-0,39%	292,88	293,17	298,36	293,07
23/11/2022	47.684	-0,39%	292,88	293,17	298,36	293,07
22/11/2022	72.101	2,15%	292,83	288,655	295,10	294,23
21/11/2022	110.376	-3,22%	294,75	285,03	294,235	288,04
18/11/2022	73.088	2,92%	294,79	292,27	299,24	297,63
17/11/2022	113.148	0,93%	287,00	285,50	290,79	289,19
16/11/2022	92.128	-1,88%	287,01	282,31	289,35	286,53
15/11/2022	74.374	0,01%	290,53	290,9522	297,45	292,14
14/11/2022	21.302	1,83%	286,21	286,705	294,92	293,72
11/11/2022	31.956	-2,33%	293,97	285,91	300,34	288,435
10/11/2022	39.244	7,08%	286,82	281,57	296,8136	295,29
09/11/2022	22.245	-3,85%	286,82	273,28	284,00	275,22
08/11/2022	31.034	0,17%	324,95	283,00	296,18	286,23
07/11/2022	36.621	-4,06%	324,95	282,36	297,195	285,86
04/11/2022	36.321	-8,38%	324,95	294,76	323,65	298,695
03/11/2022	23.477	-2,83%	330,26	325,105	332,17	326,02
02/11/2022	16.798	-1,40%	340,45	334,8339	347,555	335,53
01/11/2022	15.854	-0,57%	346,70	340,46	346,225	344,76
31/10/2022	15.653	-0,97%	345,01	342,404	349,80	346,75
28/10/2022	19.020	4,43%	334,99	335,835	349,97	350,00
27/10/2022	38.106	-1,50%	340,855	331,69	344,25	335,16
26/10/2022	17.790	0,96%	334,05	333,035	344,995	340,25
25/10/2022	31.326	4,01%	326,67	330,63	339,68	337,13
24/10/2022	34.102	0,67%	321,91	318,23	324,615	324,14
21/10/2022	22.295	5,28%	311,06	307,715	322,76	321,975
20/10/2022	12.843	-1,25%	305,20	301,64	311,95	305,92
19/10/2022	10.706	0,43%	305,93	305,275	309,55	309,78
18/10/2022	16.405	1,29%	299,74	302,81	308,60	308,29
17/10/2022	14.036	4,01%	299,74	300,70	305,23	304,37
14/10/2022	14.633	-3,02%	306,32	292,53	305,67	292,63
13/10/2022	12.737	1,65%	291,95	286,80	303,68	302,23
12/10/2022	12.932	-0,33%	298,86	297,09	300,885	297,34
11/10/2022	13.268	-0,07%	297,9988	291,88	301,5188	298,31
10/10/2022	19.434	-0,98%	301,34	292,35	302,99	298,51
07/10/2022	22.938	-5,07%	312,61	299,51	312,7543	301,26
06/10/2022	17.983	0,05%	317,08	314,4395	321,0099	317,2475
05/10/2022	17.325	2,59%	308,03	304,4215	318,00	317,08
04/10/2022	10.040	3,53%	298,40	298,40	309,14	309,07
03/10/2022	21.861	1,60%	295,31	291,89	300,80	298,40
30/09/2022	13.732	-0,30%	293,60	294,06	301,99	293,56
29/09/2022	19.878	-1,48%	294,89	289,45	297,24	294,39
28/09/2022	14.699	3,77%	288,02	293,96	299,82	298,81
27/09/2022	17.754	0,58%	288,88	283,51	290,40	287,96
26/09/2022	20.649	-0,56%	288,71	285,59	291,487	285,80
23/09/2022	19.188	-1,07%	284,50	283,16	287,71	287,21
22/09/2022	24.144	-1,63%	299,45	289,0613	295,79	290,37
21/09/2022	34.576	-1,68%	301,63	295,89	303,87	295,55
20/09/2022	25.445	-2,58%	305,66	297,01	304,91	300,96
19/09/2022	37.068	0,01%	306,00	302,92	309,93	308,98
16/09/2022	49.603	2,72%	301,95	295,23	309,14	309,07
15/09/2022	34.005	-2,36%	304,95	297,84	305,04	299,89
14/09/2022	26.584	0,77%	304,46	303,03	307,72	307,05
13/09/2022	19.523	-3,18%	311,94	304,00	308,02	304,67
12/09/2022	18.361	0,52%	313,97	311,28	314,69	314,35
09/09/2022	21.709	1,20%	309,00	309,41	314,54	312,41
08/09/2022	27.037	0,09%	309,49	302,58	309,985	308,72
07/09/2022	22.216	1,72%	305,05	304,88	309,46	308,45
06/09/2022	25.785	-1,68%	302,85	296,08	304,09	303,25
05/09/2022	18.358	-1,68%	307,09	300,07	308,155	302,41
02/09/2022	18.358	-1,68%	307,09	300,07	308,155	302,41
01/09/2022	22.496	-0,73%	311,55	301,00	311,30	308,14
31/08/2022	51.637	-2,74%	320,67	310,06	322,73	310,39
30/08/2022	26.892	-1,47%	324,07	314,175	325,09	319,14
29/08/2022	30.295	2,22%	317,71	315,6601	325,70	323,32
26/08/2022	28.264	-0,93%	329,96	311,505	333,2622	316,06
25/08/2022	13.908	0,82%	317,38	316,745	320,35	318,86
24/08/2022	8.439	-0,43%	313,00	315,19	318,28	315,96
23/08/2022	9.512	-0,38%	318,03	317,25	323,91	317,32
22/08/2022	16.422	-2,44%	321,96	316,20	321,42	317,95
19/08/2022	16.710	-1,51%	328,19	321,8245	328,5554	325,89
18/08/2022	12.828	2,37%	323,84	326,15	333,035	330,87
17/08/2022	15.145	0,00%	322,65	318,375	323,79	323,04
16/08/2022	10.370	0,05%	321,45	319,75	324,495	323,18
15/08/2022	11.218	0,60%	318,50	317,0315	323,50	322,71
12/08/2022	9.535	1,66%	318,23	316,19	322,33	320,86