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 > >>
27/04/2026	94.345	-1,98%	83,14	77,73	83,17	81,09
24/04/2026	967.325	6,10%	80,37	79,71	84,33	83,01
23/04/2026	756.054	0,01%	76,2066	76,2066	81,13	78,24
22/04/2026	286.589	0,88%	78,90	76,81	79,90	78,23
21/04/2026	391.875	-2,39%	80,00	76,31	80,50	77,55
20/04/2026	360.024	-0,08%	78,2457	78,2457	80,44	79,45
17/04/2026	322.641	4,02%	78,86	76,60	79,8063	79,51
16/04/2026	357.406	0,46%	74,325	74,325	77,56	76,44
15/04/2026	509.259	-1,09%	76,00	73,00	77,2963	76,08
14/04/2026	476.939	-0,05%	78,29	61,41	78,9403	76,92
13/04/2026	303.712	1,52%	75,66	75,07	77,20	76,96
10/04/2026	699.628	4,16%	74,30	72,8823	76,99	75,81
09/04/2026	998.043	6,10%	68,59	68,59	73,7099	72,78
08/04/2026	1.428.805	8,30%	68,90	67,00	70,88	68,65
07/04/2026	413.706	0,14%	62,93	61,52	65,55	63,39
06/04/2026	353.052	0,22%	65,50	61,41	65,50	63,30
02/04/2026	482.072	-0,54%	59,6333	59,00	66,1899	63,16
01/04/2026	761.065	0,00%	62,33	62,18	66,02	63,50
31/03/2026	1.100.947	11,34%	56,50	55,89	62,35	62,18
30/03/2026	802.922	-5,06%	60,379	54,57	60,62	55,89
27/03/2026	263.741	-0,99%	58,90	57,78	60,71	58,87
26/03/2026	1.197.018	-8,50%	62,85	59,17	63,53	59,51
25/03/2026	536.209	-0,35%	66,50	64,21	67,21	65,04
24/03/2026	914.580	6,79%	60,67	60,1201	66,26	65,27
23/03/2026	606.193	5,98%	60,00	59,5101	62,9599	61,12
20/03/2026	558.354	-8,05%	63,00	57,36	63,50	57,67
19/03/2026	877.846	5,51%	58,4625	56,00	63,60	62,63
18/03/2026	451.160	1,42%	57,90	57,08	61,445	59,36
17/03/2026	577.124	5,17%	55,65	55,65	59,68	58,60
16/03/2026	500.863	1,36%	56,10	55,43	57,47	55,72
13/03/2026	631.666	-1,94%	55,87	54,70	58,73	54,97
12/03/2026	732.252	-2,37%	56,65	54,07	57,70	56,06
11/03/2026	593.136	2,08%	55,50	55,50	58,665	57,42
10/03/2026	946.947	6,33%	53,50	52,50	57,28	56,25
09/03/2026	757.007	4,61%	49,00	48,71	53,10	52,90
06/03/2026	1.090.871	-9,32%	53,1619	49,88	56,22	50,56
05/03/2026	824.343	-5,39%	58,00	54,29	59,08	55,79
04/03/2026	1.122.238	-1,06%	60,50	58,365	62,42	58,97
03/03/2026	2.412.721	-5,73%	60,66	57,95	61,255	59,60
02/03/2026	1.403.642	4,19%	60,68	58,00	63,46	63,22
27/02/2026	5.808.552	1,99%	57,22	56,50	60,70	60,68
26/02/2026	3.349.356	-11,78%	64,30	59,20	65,10	59,47
25/02/2026	1.605.862	-6,45%	72,94	67,00	73,80	67,32
24/02/2026	3.584.646	18,17%	56,65	56,60	72,69	71,96
23/02/2026	1.001.295	3,82%	57,9885	57,9885	61,64	61,41
20/02/2026	1.006.143	2,91%	57,46	56,85	60,95	59,15
19/02/2026	740.695	5,14%	55,314	53,138	57,71	57,48
18/02/2026	530.351	-1,28%	55,51	53,665	56,0199	54,89
17/02/2026	673.516	0,38%	54,69	52,0002	55,77	55,60
13/02/2026	1.174.438	5,59%	53,4576	52,36	56,455	55,39
12/02/2026	564.976	-6,20%	57,00	52,16	57,00	52,46
11/02/2026	693.889	2,84%	56,59	53,71	57,30	55,93
10/02/2026	1.571.647	6,99%	53,04	53,00	58,70	54,33
09/02/2026	615.974	4,23%	48,04	48,04	51,22	50,78
06/02/2026	398.063	10,18%	45,20	45,20	48,72	48,72
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