Ultra Clean Holdings Inc (UCTT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-9,65%	55,20	50,64	54,34	50,76
17/07/2024	387.453	-9,65%	55,20	50,64	54,34	50,76
16/07/2024	218.699	2,72%	55,20	54,735	56,45	56,18
15/07/2024	257.009	1,37%	54,56	54,14	55,49	54,69
12/07/2024	218.332	-0,39%	54,59	53,81	56,03	53,95
11/07/2024	221.627	-1,71%	55,87	53,84	55,87	54,16
10/07/2024	239.942	1,10%	55,01	54,58	55,85	55,10
09/07/2024	312.214	0,78%	54,21	54,0774	55,15	54,50
08/07/2024	273.293	4,36%	52,32	51,9921	54,23	54,08
05/07/2024	122.865	0,37%	49,72	51,055	52,09	51,82
04/07/2024	77.002	1,69%	49,72	50,52	51,96	51,63
03/07/2024	76.973	1,90%	49,72	50,52	51,96	51,735
02/07/2024	172.481	1,16%	49,72	49,72	51,255	50,77
01/07/2024	264.504	2,43%	48,00	48,12	50,325	50,19
28/06/2024	281.061	3,40%	48,00	47,54	49,67	49,00
27/06/2024	126.682	0,70%	47,43	46,675	47,76	47,40
26/06/2024	121.196	0,13%	47,05	46,68	47,625	47,07
25/06/2024	94.760	1,62%	47,21	46,12	47,04	47,01
24/06/2024	115.718	-2,53%	47,21	46,1891	47,625	46,26
21/06/2024	393.111	-0,94%	47,54	45,51	47,80	47,46
20/06/2024	136.211	-2,84%	48,26	47,51	50,24	47,85
19/06/2024	251.085	-1,71%	48,26	48,90	50,24	48,29
18/06/2024	180.868	0,33%	48,26	48,90	50,24	49,29
17/06/2024	128.329	2,23%	48,26	47,445	49,19	49,13
14/06/2024	107.294	-2,24%	48,26	47,3804	48,401	48,06
13/06/2024	163.436	-0,06%	48,81	48,21	49,66	49,16
12/06/2024	247.438	3,82%	48,81	48,60	50,51	49,19
11/06/2024	117.107	0,06%	46,97	46,59	47,56	47,38
10/06/2024	157.038	2,67%	45,89	45,31	48,20	47,35
07/06/2024	115.524	-1,24%	45,89	45,55	46,58	46,12
06/06/2024	69.476	-1,39%	45,89	46,11	47,41	46,70
05/06/2024	171.201	5,46%	45,89	45,465	47,42	47,36
04/06/2024	142.521	-2,79%	45,89	44,00	45,89	44,91
03/06/2024	145.265	-0,39%	47,14	45,37	46,975	46,20
31/05/2024	252.511	-1,36%	45,30	45,21	47,66	46,38
30/05/2024	233.252	3,43%	45,30	45,30	47,15	47,02
29/05/2024	202.855	2,39%	43,69	43,262	45,76	45,46
28/05/2024	159.396	-1,55%	45,55	43,83	45,70	44,40
27/05/2024	0	2,04%	44,84	44,27	45,36	45,10
24/05/2024	64.724	2,04%	44,84	44,27	45,36	45,10
23/05/2024	146.262	-3,75%	47,00	43,80	47,16	44,20
22/05/2024	114.003	-0,54%	45,21	45,51	46,47	45,92
21/05/2024	88.150	-0,71%	45,21	45,27	46,70	46,17
20/05/2024	224.331	3,10%	45,21	45,20	47,73	46,50
17/05/2024	165.427	1,78%	44,75	44,39	45,26	45,16
16/05/2024	122.828	-1,95%	45,13	44,35	45,72	44,37
15/05/2024	103.149	2,93%	44,52	43,76	45,275	45,25
14/05/2024	85.203	1,03%	43,45	43,30	44,04	43,96
13/05/2024	108.302	-1,47%	44,30	43,44	44,58	43,51
10/05/2024	126.668	-0,94%	44,97	44,10	45,43	44,16
09/05/2024	215.595	1,80%	43,69	43,06	44,60	44,58
08/05/2024	173.092	-0,64%	43,28	42,9393	43,95	43,79
07/05/2024	285.994	2,58%	42,16	43,62	47,395	44,07
06/05/2024	121.362	2,02%	42,16	42,16	43,3725	42,96
03/05/2024	124.709	2,63%	42,22	41,49	42,2848	42,11
02/05/2024	136.864	1,84%	40,82	40,44	41,4431	41,02
01/05/2024	181.341	-3,71%	40,82	39,64	41,8299	40,28
30/04/2024	58.142	-1,95%	40,82	41,79	42,92	41,84
29/04/2024	75.187	1,69%	40,82	41,666	42,96	42,67
26/04/2024	74.858	2,79%	40,82	40,72	42,24	41,96
25/04/2024	122.128	1,39%	40,26	39,88	41,108	40,82
24/04/2024	145.237	1,28%	39,53	39,70	41,365	40,26
23/04/2024	186.074	4,07%	39,53	38,90	40,3907	39,974
22/04/2024	221.691	-1,49%	39,53	38,16	39,53	38,41
19/04/2024	258.259	-3,73%	44,02	38,87	40,98	38,99
18/04/2024	136.886	-3,23%	44,02	40,40	41,50	40,50
17/04/2024	83.528	-3,62%	44,02	41,73	43,66	41,85
16/04/2024	146.063	2,07%	44,02	41,8001	43,66	43,42
15/04/2024	138.382	-2,86%	44,02	42,189	44,315	42,54
12/04/2024	119.478	-3,89%	44,73	43,52	45,00	43,68
11/04/2024	96.116	1,72%	44,93	44,61	45,78	45,45
10/04/2024	152.483	-5,38%	46,64	44,235	46,38	44,68
09/04/2024	81.306	2,32%	46,64	45,67	47,22	47,22
08/04/2024	61.157	1,03%	46,31	46,02	46,77	46,15
05/04/2024	52.283	1,35%	47,00	45,31	46,04	45,68
04/04/2024	115.540	-2,38%	47,00	44,76	47,49	45,07
03/04/2024	81.440	1,12%	44,85	44,85	46,775	46,17
02/04/2024	214.587	0,07%	44,89	44,44	45,73	45,66
01/04/2024	147.434	-0,68%	45,91	45,22	46,79	45,63
28/03/2024	89.258	-0,69%	46,15	45,21	46,4199	45,94
27/03/2024	202.560	5,02%	44,82	44,2434	46,43	46,26
26/03/2024	123.240	-0,99%	44,82	44,02	44,82	44,05
25/03/2024	116.670	-0,94%	44,63	44,46	46,16	44,49
22/03/2024	117.538	0,47%	44,30	43,85	45,04	44,91
21/03/2024	226.104	2,41%	45,02	44,62	46,92	44,70
20/03/2024	172.925	2,20%	42,74	42,3994	44,20	43,65
19/03/2024	120.170	0,49%	43,77	41,605	43,05	42,71
18/03/2024	140.118	-1,23%	43,77	42,45	44,0553	42,50
15/03/2024	225.912	0,16%	42,48	41,9301	43,16	43,03
14/03/2024	185.487	-3,03%	44,00	42,68	44,38	42,96
13/03/2024	178.140	-3,70%	45,36	44,05	45,59	44,30
12/03/2024	103.562	0,90%	45,66	44,61	46,04	46,00
11/03/2024	157.915	-1,64%	45,42	45,07	46,20	45,59
08/03/2024	192.028	-1,40%	46,82	45,86	47,442	46,35
07/03/2024	175.021	1,80%	46,63	46,61	47,79	47,01
06/03/2024	119.641	1,81%	46,00	45,5543	46,6899	46,18
05/03/2024	160.678	1,00%	44,27	44,02	45,71	45,36
04/03/2024	304.490	0,18%	45,32	44,21	45,585	44,91
01/03/2024	316.045	3,77%	43,32	42,9501	45,07	44,83
29/02/2024	458.136	1,70%	43,49	42,395	43,53	43,20