Ubiquiti Inc (UI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/10/2024 |
20.748 |
-1,28%
|
253,63
|
249,68
|
254,69
|
251,59
|
| 21/10/2024 |
13.377 |
1,35%
|
252,07
|
252,07
|
256,44
|
254,84
|
| 18/10/2024 |
13.044 |
0,66%
|
250,00
|
250,00
|
252,69
|
251,45
|
| 17/10/2024 |
13.764 |
0,57%
|
248,90
|
248,19
|
249,80
|
249,80
|
| 16/10/2024 |
24.808 |
3,13%
|
243,53
|
243,53
|
248,40
|
248,38
|
| 15/10/2024 |
11.878 |
-0,28%
|
242,42
|
240,53
|
243,21
|
240,85
|
| 14/10/2024 |
11.818 |
2,47%
|
235,96
|
235,96
|
242,84
|
241,52
|
| 11/10/2024 |
14.619 |
1,10%
|
233,80
|
233,80
|
237,77
|
235,70
|
| 10/10/2024 |
21.402 |
-2,04%
|
236,13
|
231,27
|
236,13
|
233,14
|
| 09/10/2024 |
15.528 |
2,75%
|
232,95
|
232,88
|
237,99
|
237,99
|
| 08/10/2024 |
11.407 |
3,48%
|
223,81
|
223,81
|
231,83
|
231,61
|
| 07/10/2024 |
13.575 |
-1,13%
|
225,88
|
220,42
|
225,88
|
223,83
|
| 04/10/2024 |
10.944 |
0,44%
|
229,57
|
225,48
|
229,57
|
226,39
|
| 03/10/2024 |
12.627 |
-1,24%
|
225,85
|
223,74
|
226,15
|
225,40
|
| 02/10/2024 |
20.116 |
2,08%
|
222,69
|
222,00
|
228,87
|
228,24
|
| 01/10/2024 |
24.580 |
0,85%
|
220,93
|
215,62
|
223,60
|
223,60
|
| 30/09/2024 |
35.922 |
0,81%
|
219,75
|
218,99
|
221,76
|
221,72
|
| 27/09/2024 |
9.778 |
-0,28%
|
223,94
|
218,88
|
223,94
|
219,93
|
| 26/09/2024 |
17.676 |
2,06%
|
219,95
|
219,95
|
222,02
|
220,55
|
| 25/09/2024 |
10.696 |
-1,75%
|
219,16
|
215,69
|
219,16
|
216,10
|
| 24/09/2024 |
13.137 |
0,15%
|
220,11
|
218,48
|
221,00
|
219,96
|
| 23/09/2024 |
16.545 |
1,08%
|
217,88
|
217,22
|
220,52
|
219,63
|
| 20/09/2024 |
123.964 |
1,63%
|
211,91
|
211,91
|
217,52
|
217,28
|
| 19/09/2024 |
15.089 |
2,96%
|
213,24
|
212,03
|
215,63
|
213,80
|
| 18/09/2024 |
20.398 |
0,24%
|
207,20
|
207,20
|
214,00
|
207,65
|
| 17/09/2024 |
15.212 |
1,34%
|
206,49
|
204,57
|
208,89
|
207,16
|
| 16/09/2024 |
10.723 |
0,85%
|
201,47
|
201,47
|
204,42
|
204,42
|
| 13/09/2024 |
10.612 |
0,69%
|
202,48
|
202,44
|
203,76
|
202,69
|
| 12/09/2024 |
14.406 |
1,25%
|
200,00
|
198,08
|
201,38
|
201,31
|
| 11/09/2024 |
16.293 |
2,34%
|
192,38
|
192,12
|
199,00
|
198,82
|
| 10/09/2024 |
22.861 |
1,54%
|
192,26
|
190,70
|
194,42
|
194,27
|
| 09/09/2024 |
16.571 |
1,02%
|
189,76
|
189,76
|
192,89
|
191,33
|
| 06/09/2024 |
11.014 |
-1,25%
|
191,00
|
186,99
|
191,00
|
189,40
|
| 05/09/2024 |
13.587 |
1,25%
|
189,84
|
189,84
|
191,90
|
191,79
|
| 04/09/2024 |
35.984 |
-3,05%
|
195,00
|
188,28
|
195,00
|
189,42
|
| 03/09/2024 |
23.240 |
0,96%
|
192,51
|
191,12
|
197,74
|
195,38
|
| 30/08/2024 |
27.268 |
-0,47%
|
196,37
|
192,20
|
199,76
|
193,52
|
| 29/08/2024 |
18.485 |
3,06%
|
190,20
|
190,20
|
194,57
|
194,43
|
| 28/08/2024 |
23.053 |
2,07%
|
186,00
|
186,00
|
189,75
|
188,66
|
| 27/08/2024 |
23.441 |
-10,22%
|
202,00
|
184,24
|
202,00
|
184,83
|
| 26/08/2024 |
38.935 |
6,12%
|
200,00
|
197,00
|
209,31
|
205,86
|
| 23/08/2024 |
42.209 |
9,83%
|
167,00
|
166,75
|
194,59
|
193,99
|
| 22/08/2024 |
18.885 |
-2,44%
|
181,43
|
176,41
|
181,43
|
176,63
|
| 21/08/2024 |
5.408 |
1,68%
|
179,79
|
178,15
|
181,04
|
181,04
|
| 20/08/2024 |
9.209 |
-0,58%
|
179,04
|
176,88
|
179,27
|
178,05
|
| 19/08/2024 |
23.377 |
0,79%
|
178,35
|
177,69
|
179,25
|
179,09
|
| 16/08/2024 |
11.163 |
0,03%
|
176,48
|
176,48
|
178,27
|
177,68
|
| 15/08/2024 |
15.017 |
1,71%
|
179,64
|
177,20
|
181,36
|
177,63
|
| 14/08/2024 |
8.317 |
-1,15%
|
176,70
|
174,65
|
177,56
|
174,65
|
| 13/08/2024 |
10.991 |
3,30%
|
172,27
|
172,27
|
177,62
|
176,69
|
| 12/08/2024 |
31.978 |
-1,77%
|
174,56
|
170,05
|
174,56
|
171,04
|
| 09/08/2024 |
9.652 |
0,05%
|
175,78
|
171,81
|
175,78
|
174,13
|
| 08/08/2024 |
19.116 |
4,68%
|
168,74
|
168,74
|
174,41
|
174,05
|
| 07/08/2024 |
20.948 |
-0,92%
|
171,11
|
166,12
|
172,08
|
166,27
|
| 06/08/2024 |
12.962 |
0,52%
|
168,44
|
166,62
|
168,75
|
167,82
|
| 05/08/2024 |
24.038 |
-2,71%
|
159,69
|
157,69
|
167,74
|
166,96
|
| 02/08/2024 |
14.920 |
-2,52%
|
169,11
|
168,74
|
171,97
|
171,61
|
| 01/08/2024 |
11.379 |
-5,13%
|
184,48
|
174,88
|
186,35
|
176,05
|
| 31/07/2024 |
17.703 |
4,84%
|
179,00
|
177,80
|
189,09
|
185,57
|
| 30/07/2024 |
30.810 |
0,02%
|
178,33
|
176,02
|
178,75
|
177,00
|
| 29/07/2024 |
18.229 |
0,36%
|
176,41
|
173,88
|
177,80
|
176,96
|
| 26/07/2024 |
18.066 |
1,75%
|
176,81
|
175,87
|
179,01
|
176,32
|
| 25/07/2024 |
15.880 |
4,76%
|
166,26
|
166,26
|
175,22
|
173,28
|
| 24/07/2024 |
11.228 |
-3,10%
|
169,24
|
164,87
|
169,79
|
165,41
|
| 23/07/2024 |
10.175 |
1,04%
|
167,80
|
167,80
|
171,27
|
170,70
|
| 22/07/2024 |
9.504 |
2,15%
|
166,78
|
165,00
|
169,29
|
168,94
|
| 19/07/2024 |
12.604 |
-0,83%
|
165,68
|
163,73
|
166,16
|
165,39
|
| 18/07/2024 |
12.458 |
-3,19%
|
170,58
|
166,39
|
170,58
|
166,78
|
| 17/07/2024 |
16.479 |
-0,76%
|
171,07
|
171,07
|
174,00
|
172,27
|
| 16/07/2024 |
23.467 |
4,10%
|
167,76
|
167,76
|
173,84
|
173,59
|
| 15/07/2024 |
22.250 |
1,52%
|
166,10
|
164,29
|
168,73
|
166,76
|
| 12/07/2024 |
23.267 |
2,01%
|
162,25
|
162,25
|
166,45
|
164,27
|
| 11/07/2024 |
30.588 |
6,28%
|
153,53
|
153,53
|
162,00
|
161,04
|
| 10/07/2024 |
20.767 |
-0,16%
|
151,57
|
149,50
|
152,58
|
151,53
|
| 09/07/2024 |
25.037 |
0,21%
|
151,53
|
150,00
|
151,93
|
151,77
|
| 08/07/2024 |
30.320 |
2,94%
|
147,48
|
147,48
|
153,00
|
151,45
|
