BiG | O banco que entende os seus valores.

Ultra Clean Holdings Inc (UCTT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	580.506	2,05%	42,54	42,40	44,80	43,86
04/02/2026	774.446	-5,18%	45,00	41,87	47,49	42,98
03/02/2026	518.996	-1,60%	46,85	44,30	47,88	45,33
02/02/2026	555.254	5,46%	43,1529	42,8405	46,43	46,065
30/01/2026	653.708	-8,02%	46,60	43,12	47,00	43,68
29/01/2026	947.333	4,77%	46,50	45,34	48,66	47,49
28/01/2026	817.330	-0,13%	47,0379	44,50	47,0379	45,33
27/01/2026	504.333	3,77%	44,4266	43,81	46,50	45,71
26/01/2026	385.828	1,23%	42,4533	42,43	44,49	44,05
23/01/2026	807.315	-1,47%	43,54	42,54	44,45	43,49
22/01/2026	925.414	-6,48%	48,10	44,10	48,16	44,14
21/01/2026	757.086	6,64%	44,75	44,65	47,22	47,20
20/01/2026	533.155	1,17%	42,52	42,40	45,69	44,26
16/01/2026	751.343	0,90%	43,71	42,22	44,79	43,75
15/01/2026	1.525.735	5,50%	43,73	43,25	46,00	43,36
14/01/2026	1.378.519	9,34%	36,85	36,85	41,18	41,10
13/01/2026	1.125.890	6,37%	35,65	35,65	37,86	37,59
12/01/2026	641.004	3,77%	34,21	33,26	35,50	35,34
09/01/2026	775.450	5,07%	33,0403	32,85	34,38	34,21
08/01/2026	820.406	-2,63%	33,2174	31,17	33,2174	32,56
07/01/2026	1.119.221	5,32%	31,71	31,22	33,87	33,44
06/01/2026	866.580	7,08%	29,70	29,70	31,97	31,75
05/01/2026	671.955	8,53%	28,00	28,00	30,3485	29,65
02/01/2026	287.543	7,86%	26,10	26,08	27,80	27,32
31/12/2025	219.590	-1,71%	26,04	25,29	26,04	25,33
30/12/2025	213.717	-0,46%	25,93	25,33	26,1856	25,33
29/12/2025	236.141	-0,58%	25,64	25,55	26,09	25,89
26/12/2025	159.450	-0,54%	26,29	25,96	26,29	26,04
24/12/2025	90.967	-0,54%	26,37	25,95	26,423	26,18
23/12/2025	195.673	0,73%	26,09	25,57	26,30	26,15
22/12/2025	236.948	1,41%	25,60	25,60	26,28	25,96
19/12/2025	162.220	1,39%	25,47	25,45	26,14	25,60
18/12/2025	253.816	4,90%	24,40	24,40	25,39	25,25
17/12/2025	187.025	-4,18%	26,72	23,8201	26,72	24,07
16/12/2025	205.672	-2,07%	25,59	24,76	25,65	25,11
15/12/2025	249.252	-1,50%	26,17	25,36	26,50	25,64
12/12/2025	182.638	-7,19%	28,30	25,83	28,40	26,05
11/12/2025	291.563	-0,18%	27,18	27,18	28,34	28,08
10/12/2025	305.297	3,23%	27,25	26,80	28,73	28,13
09/12/2025	241.989	1,60%	26,26	26,25	27,60	27,25
08/12/2025	352.454	2,21%	26,80	26,42	27,24	26,82
05/12/2025	407.037	-0,34%	26,35	26,04	26,97	26,24
04/12/2025	386.137	-2,91%	26,47	26,0596	26,89	26,33
03/12/2025	577.561	4,31%	25,73	25,2501	27,22	26,84
02/12/2025	1.630.048	1,46%	25,52	25,15	26,18	25,73
01/12/2025	484.635	-0,04%	24,34	24,072	25,54	25,36
28/11/2025	209.460	2,23%	25,25	24,95	25,70	25,36
26/11/2025	598.588	0,96%	25,00	24,88	25,72	25,14
25/11/2025	602.158	8,03%	23,27	22,94	24,91	24,90
24/11/2025	297.935	3,64%	22,71	22,1899	23,17	23,05
21/11/2025	281.827	2,96%	21,65	21,485	22,71	22,27
20/11/2025	223.386	-2,30%	22,53	21,55	23,431	21,65
19/11/2025	387.050	-0,63%	22,66	22,06	23,1499	22,16
18/11/2025	240.950	-2,32%	22,51	22,13	23,19	22,30
17/11/2025	191.126	-4,69%	23,78	22,60	24,0852	22,82
14/11/2025	273.228	-1,97%	23,51	23,27	24,53	23,90
13/11/2025	345.803	-6,23%	25,5494	23,89	25,77	24,38
12/11/2025	364.488	0,74%	26,44	25,93	26,74	26,00
11/11/2025	292.524	-4,44%	26,7703	25,775	26,80	25,81
10/11/2025	284.787	3,65%	26,57	26,515	27,3662	27,01
07/11/2025	262.258	-0,15%	25,6099	24,5871	26,09	26,06
06/11/2025	222.222	-2,94%	26,98	26,01	27,36	26,13
05/11/2025	285.871	3,07%	26,09	26,09	27,29	26,91
04/11/2025	296.189	-8,54%	27,39	25,95	28,177	26,10
03/11/2025	426.259	4,09%	28,51	28,03	29,53	28,53
31/10/2025	236.468	1,82%	28,28	26,88	28,28	27,41
30/10/2025	392.695	-5,81%	28,59	26,835	28,84	26,93
29/10/2025	807.491	-4,19%	28,40	26,75	29,9338	28,59
28/10/2025	385.673	-1,87%	30,83	29,74	30,83	29,84
27/10/2025	430.230	1,40%	30,62	30,06	31,09	30,41
24/10/2025	458.397	0,37%	30,2786	29,87	31,11	29,99
23/10/2025	287.186	7,21%	27,55	27,39	29,915	29,88
22/10/2025	293.861	-4,59%	29,90	27,00	29,90	27,87
21/10/2025	208.317	0,14%	29,18	28,77	29,39	29,21
20/10/2025	339.160	1,43%	28,88	28,88	29,93	29,17
17/10/2025	211.312	-0,81%	28,64	28,1895	29,22	28,76
16/10/2025	266.516	-1,45%	30,15	28,63	30,27	28,995
15/10/2025	462.212	5,18%	28,51	28,4828	30,0675	29,42
14/10/2025	173.086	0,76%	26,73	26,71	28,30	27,98
13/10/2025	290.117	8,81%	26,90	26,66	27,91	27,78
10/10/2025	207.135	-8,44%	27,74	25,50	27,9174	25,53
09/10/2025	161.829	-1,83%	28,87	27,51	28,87	27,86
08/10/2025	203.837	3,16%	27,36	27,0759	28,50	28,38
07/10/2025	353.977	-6,33%	29,203	27,42	29,57	27,51
06/10/2025	297.724	1,21%	30,00	29,34	30,20	29,37
03/10/2025	421.893	-0,28%	29,10	28,91	29,85	29,02
02/10/2025	434.412	-0,89%	30,01	28,985	30,54	29,10
01/10/2025	338.718	7,80%	26,85	26,57	29,54	29,36
30/09/2025	225.138	1,34%	26,72	26,40	27,25	27,25
29/09/2025	143.377	0,49%	26,12	26,12	27,21	26,82
26/09/2025	130.950	-1,08%	26,97	26,44	26,975	26,68
25/09/2025	144.055	-2,48%	27,06	26,57	27,25	26,97
24/09/2025	169.485	-3,22%	28,40	27,48	28,49	27,67
23/09/2025	295.802	-2,66%	28,81	28,42	29,72	28,60
22/09/2025	509.351	6,10%	27,65	27,65	29,67	29,38
19/09/2025	256.886	-2,34%	28,20	27,35	28,26	27,69
18/09/2025	285.589	9,15%	26,83	26,83	28,54	28,26
17/09/2025	196.620	-0,90%	26,42	25,51	26,775	25,91
16/09/2025	182.475	1,83%	25,84	25,77	26,29	26,11
15/09/2025	136.385	1,76%	25,47	25,29	25,89	25,72