Ultra Clean Holdings Inc (UCTT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	203.689	-4,39%	43,51	42,04	43,78	42,48
27/02/2024	390.935	-1,14%	44,90	44,13	45,8499	44,43
26/02/2024	287.246	3,33%	43,66	43,66	45,23	44,94
23/02/2024	247.116	-2,07%	44,30	42,60	44,38	43,49
22/02/2024	547.341	5,21%	45,43	44,28	49,25	44,41
21/02/2024	262.105	1,03%	41,55	40,52	42,22	42,21
20/02/2024	321.808	-5,71%	42,88	41,65	43,80	41,78
19/02/2024	147.613	2,71%	42,88	43,22	45,20	44,31
16/02/2024	147.613	2,71%	42,88	43,22	45,20	44,31
15/02/2024	307.104	1,79%	42,88	42,0801	43,61	43,14
14/02/2024	134.427	3,04%	43,93	41,5944	42,82	42,38
13/02/2024	324.205	-4,44%	43,93	40,40	42,1222	41,13
12/02/2024	306.627	-1,38%	43,93	43,04	44,81	43,04
09/02/2024	289.566	3,73%	42,46	42,42	43,69	43,64
08/02/2024	245.298	3,01%	40,35	40,875	42,35	42,07
07/02/2024	330.058	1,24%	40,35	39,65	41,16	40,84
06/02/2024	248.467	1,51%	39,75	39,53	40,57	40,34
05/02/2024	228.099	-1,88%	40,83	39,03	41,0233	39,74
02/02/2024	444.112	4,46%	39,11	38,93	41,06	40,50
01/02/2024	272.158	1,49%	38,42	38,19	39,20	38,77
31/01/2024	359.143	-0,91%	38,48	37,6201	39,19	38,20
30/01/2024	195.683	-0,54%	38,48	37,85	38,74	38,55
29/01/2024	158.546	2,76%	39,39	37,08	38,77	38,76
26/01/2024	155.562	-2,10%	39,39	37,23	38,48	37,72
25/01/2024	395.682	0,79%	39,39	38,1886	39,45	38,53
24/01/2024	347.808	-0,80%	39,42	38,14	39,52	38,23
23/01/2024	272.241	0,81%	38,53	37,7201	38,57	38,54
22/01/2024	276.483	2,69%	35,35	37,6491	38,84	38,23
19/01/2024	301.994	6,92%	35,35	35,0337	37,285	37,23
18/01/2024	368.172	6,32%	33,46	33,46	34,95	34,82
17/01/2024	98.016	-2,01%	32,93	32,12	33,15	32,75
16/01/2024	152.471	1,83%	32,60	32,60	33,6499	33,42
15/01/2024	83.522	1,30%	32,80	32,36	33,035	32,82
12/01/2024	83.522	1,30%	32,80	32,36	33,035	32,82
11/01/2024	67.023	-0,95%	32,55	31,95	32,93	32,41
10/01/2024	112.285	1,58%	32,40	31,965	32,74	32,72
09/01/2024	90.637	-0,77%	31,38	31,615	32,4513	32,21
08/01/2024	194.235	3,54%	31,38	31,60	32,88	32,46
05/01/2024	120.066	0,00%	31,14	31,01	31,58	31,35
04/01/2024	102.633	-2,67%	32,22	31,36	32,51	31,35
03/01/2024	120.484	-2,48%	32,65	32,01	32,65	32,21
02/01/2024	144.528	-3,25%	33,57	32,75	33,71	33,03
29/12/2023	60.567	-2,32%	34,93	34,035	34,945	34,14
28/12/2023	146.308	-0,40%	35,06	34,64	35,18	34,95
27/12/2023	168.651	0,26%	35,06	34,63	35,54	35,09
26/12/2023	161.738	2,61%	34,12	34,05	35,03	35,00
22/12/2023	207.474	2,65%	31,65	33,0401	34,57	34,11
21/12/2023	153.750	5,46%	31,65	32,21	33,30	33,23
20/12/2023	252.545	-0,82%	31,65	31,47	32,525	31,51
19/12/2023	145.490	1,02%	31,59	31,11	32,396	31,77
18/12/2023	171.048	-0,06%	31,78	30,8114	31,63	31,45
15/12/2023	487.277	0,32%	31,78	31,19	32,03	31,47
14/12/2023	162.099	5,62%	30,20	30,20	31,66	31,37
13/12/2023	125.964	2,24%	28,94	28,38	29,895	29,70
12/12/2023	144.062	-1,06%	29,26	28,98	29,45	29,05
11/12/2023	114.118	2,84%	28,02	28,735	29,45	29,36
08/12/2023	130.273	-0,80%	28,02	27,61	29,03	28,55
07/12/2023	184.947	4,48%	28,02	27,58	28,81	28,78
06/12/2023	71.605	-0,52%	28,12	27,44	28,40	27,545
05/12/2023	157.704	-3,15%	27,80	27,2401	28,35	27,69
04/12/2023	138.068	2,47%	27,80	27,74	28,63	28,59
01/12/2023	241.633	2,80%	26,86	26,50	27,92	27,90
30/11/2023	123.289	-1,17%	27,58	26,98	27,58	27,14
29/11/2023	108.209	2,85%	27,25	27,105	27,79	27,46
28/11/2023	117.738	-1,51%	26,84	26,445	27,13	26,70
27/11/2023	176.748	1,80%	26,32	26,26	27,44	27,11
24/11/2023	34.147	0,11%	26,32	26,3028	26,87	26,63
23/11/2023	107.385	1,76%	26,32	26,2334	26,92	26,60
22/11/2023	106.213	1,76%	26,32	26,2334	26,92	26,60
21/11/2023	101.232	-1,88%	26,15	25,65	26,50	26,14
20/11/2023	117.968	1,49%	26,15	26,15	26,735	26,64
17/11/2023	140.306	-0,64%	26,61	26,045	26,64	26,25
16/11/2023	116.792	-2,40%	26,90	26,22	27,28	26,42
15/11/2023	161.333	2,69%	26,50	26,40	27,24	27,07
14/11/2023	400.954	4,36%	25,50	26,23	27,33	26,36
13/11/2023	105.203	-2,02%	25,50	25,025	25,50	25,26
10/11/2023	169.895	5,40%	25,15	24,55	26,025	25,78
09/11/2023	129.561	-1,93%	25,15	24,39	25,32	24,46
08/11/2023	111.208	-0,87%	25,14	24,715	25,24	24,94
07/11/2023	133.471	-0,08%	25,82	24,89	25,27	25,16
06/11/2023	176.420	-2,44%	25,82	24,93	25,87	25,18
03/11/2023	121.417	3,45%	24,96	25,135	26,10	25,80
02/11/2023	126.865	2,72%	24,96	24,50	25,14	24,94
01/11/2023	154.322	1,76%	23,86	23,57	24,29	24,28
31/10/2023	204.807	-0,25%	23,68	23,56	24,235	23,86
30/10/2023	185.401	1,01%	23,88	23,30	24,14	23,92
27/10/2023	102.846	-0,84%	23,88	23,55	24,26	23,66
26/10/2023	386.999	2,45%	23,29	23,29	25,03	23,86
25/10/2023	190.977	-4,90%	24,11	23,20	24,26	23,29
24/10/2023	197.148	5,42%	23,50	23,38	24,57	24,49
23/10/2023	650.671	-6,18%	23,50	22,15	23,93	23,23
20/10/2023	291.432	-2,02%	25,26	24,70	25,325	24,76
19/10/2023	273.176	-2,47%	26,30	25,26	26,49	25,27
18/10/2023	254.814	-3,75%	26,43	25,59	26,43	25,91
17/10/2023	297.729	0,49%	26,39	25,95	27,165	26,92
16/10/2023	208.803	0,90%	26,58	26,4887	26,9418	26,79
13/10/2023	297.585	-5,35%	28,05	26,51	28,05	26,55
12/10/2023	218.237	-1,48%	28,44	27,995	28,89	28,05
11/10/2023	110.209	-0,84%	28,74	28,42	28,93	28,47
10/10/2023	128.704	-0,35%	28,97	28,7501	29,35	28,71