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 > >>
12/09/2025	152.337	-1,20%	25,2709	25,00	25,78	25,23
11/09/2025	227.145	3,95%	24,84	24,84	25,82	25,52
10/09/2025	174.204	0,61%	24,51	23,5272	25,30	24,59
09/09/2025	158.818	-0,20%	24,90	24,31	24,90	24,50
08/09/2025	197.289	0,74%	24,42	24,19	24,86	24,56
05/09/2025	188.814	2,05%	24,11	23,93	24,63	24,38
04/09/2025	244.094	2,36%	23,48	23,13	23,95	23,89
03/09/2025	209.117	-1,77%	23,76	23,07	23,92	23,34
02/09/2025	264.346	-1,08%	23,00	22,74	23,79	23,76
29/08/2025	269.599	-3,07%	24,23	23,708	24,585	24,02
28/08/2025	210.551	3,53%	23,99	23,8725	24,90	24,78
27/08/2025	213.589	0,55%	23,86	23,54	24,07	23,99
26/08/2025	164.412	1,23%	24,00	23,6115	24,00	23,86
25/08/2025	159.737	-0,80%	23,65	23,42	23,895	23,57
22/08/2025	206.368	5,33%	22,65	22,475	24,275	23,74
21/08/2025	148.662	0,76%	22,35	22,20	22,63	22,51
20/08/2025	142.632	-3,04%	23,01	21,92	23,23	22,34
19/08/2025	191.596	0,00%	23,03	22,63	23,35	23,03
18/08/2025	216.245	1,59%	22,87	22,59	23,25	23,03
15/08/2025	324.717	-3,70%	23,54	22,495	23,54	22,67
14/08/2025	267.708	-1,92%	23,44	23,19	23,75	23,54
13/08/2025	305.908	0,88%	24,4653	23,83	24,54	24,00
12/08/2025	319.919	7,60%	22,45	22,372	24,25	23,79
11/08/2025	244.337	-4,78%	23,20	22,03	23,6914	22,11
08/08/2025	292.293	1,35%	22,83	22,74	23,60	23,20
07/08/2025	348.140	5,83%	22,33	22,155	23,045	22,89
06/08/2025	344.881	-3,22%	23,09	21,60	23,09	21,63
05/08/2025	451.006	-4,08%	23,75	22,06	23,75	22,35
04/08/2025	205.312	4,53%	22,32	22,32	23,35	23,30
01/08/2025	333.168	-0,93%	22,00	21,28	22,395	22,30
31/07/2025	493.669	-4,54%	23,29	22,12	23,29	22,52
30/07/2025	325.292	-3,99%	24,58	23,38	24,8748	23,59
29/07/2025	789.272	-0,61%	24,39	23,66	27,5725	24,58
28/07/2025	489.933	3,21%	24,37	24,30	25,00	24,73
25/07/2025	260.270	1,10%	24,46	23,25	24,46	23,96
24/07/2025	281.307	-3,50%	24,04	23,50	24,64	23,70
23/07/2025	539.870	2,46%	24,85	23,61	25,12	24,56
22/07/2025	339.113	-3,81%	25,13	23,668	25,7199	23,97
21/07/2025	216.476	0,08%	25,03	24,89	25,7199	24,92
18/07/2025	328.704	-4,16%	25,46	24,88	26,32	24,90
17/07/2025	505.417	2,73%	24,90	23,98	26,25	25,98
16/07/2025	354.964	0,92%	25,28	23,98	25,51	25,29
15/07/2025	355.882	1,97%	24,60	23,81	25,51	25,06
14/07/2025	248.849	-1,50%	24,70	23,81	24,80	24,575
11/07/2025	175.395	-0,28%	24,97	24,52	25,395	24,95
10/07/2025	301.147	1,63%	24,88	24,335	25,395	25,02
09/07/2025	369.396	-1,20%	24,55	24,335	25,82	24,62
08/07/2025	379.397	3,23%	24,53	24,13	25,82	24,92
07/07/2025	535.078	-4,43%	24,28	24,13	25,34	24,14
04/07/2025	230.990	1,16%	25,30	24,926	25,58	25,26
03/07/2025	230.978	-5,25%	23,79	23,66	25,58	25,26
02/07/2025	439.947	4,92%	22,04	22,04	25,08	24,97
01/07/2025	540.964	5,45%	22,81	21,98	24,42	23,80
30/06/2025	353.161	-0,75%	22,93	22,48	22,93	22,57
27/06/2025	239.561	0,62%	22,46	22,05	22,93	22,74
26/06/2025	295.369	1,80%	22,65	22,0601	22,865	22,62
25/06/2025	384.601	-1,11%	20,35	20,30	22,8483	22,22
24/06/2025	539.463	12,75%	19,95	19,51	22,51	22,47
23/06/2025	261.067	-0,10%	19,94	19,51	20,1109	19,93
20/06/2025	462.244	-2,06%	20,05	19,63	20,66	19,95
19/06/2025	328.865	-1,28%	20,26	19,91	20,53	20,37
18/06/2025	327.588	0,54%	20,42	19,91	20,80	20,37
17/06/2025	347.914	-1,60%	20,08	20,08	21,61	20,26
16/06/2025	496.393	3,62%	20,01	20,01	20,85	20,59
13/06/2025	381.866	-6,49%	21,18	19,82	21,62	19,87
12/06/2025	443.809	-1,48%	21,93	21,01	22,20	21,25
11/06/2025	581.775	-0,37%	21,71	21,24	22,20	21,57
10/06/2025	969.363	1,45%	21,17	20,8885	22,0385	21,65
09/06/2025	585.982	2,99%	21,6999	20,8885	21,8322	21,34
06/06/2025	453.672	1,42%	21,11	20,30	21,37	20,72
05/06/2025	403.449	-2,90%	20,67	20,30	21,37	20,43
04/06/2025	187.597	2,19%	19,64	19,40	21,23	21,04
03/06/2025	323.580	5,27%	19,17	19,17	20,64	20,59
02/06/2025	266.305	0,98%	19,37	19,15	19,64	19,56
30/05/2025	248.738	-4,11%	20,87	18,93	20,98	19,37
29/05/2025	282.003	-0,40%	20,72	20,0771	21,405	20,19
28/05/2025	294.716	-1,98%	20,42	20,03	20,94	20,27
27/05/2025	264.563	3,76%	20,42	20,16	20,94	20,68
23/05/2025	201.871	-1,68%	20,25	19,344	20,69	19,93
22/05/2025	259.569	-0,20%	21,04	19,80	21,27	20,27
21/05/2025	322.797	-5,54%	21,32	20,14	21,515	20,31
20/05/2025	187.473	0,28%	21,35	21,06	21,59	21,50
19/05/2025	294.332	-2,77%	21,42	21,112	21,59	21,44
16/05/2025	308.917	-2,09%	22,57	21,645	22,625	22,05
15/05/2025	266.242	-1,27%	22,89	22,05	23,22	22,52
14/05/2025	430.848	0,66%	22,24	22,06	23,225	22,81
13/05/2025	499.147	1,89%	21,77	21,17	23,04	22,66
12/05/2025	496.197	11,03%	20,92	20,92	22,42	22,24
09/05/2025	329.485	-0,55%	19,58	19,38	21,06	20,03
08/05/2025	636.838	4,03%	19,23	18,52	20,571	20,14
07/05/2025	474.088	0,68%	18,93	18,52	19,99	19,36
06/05/2025	407.354	-1,39%	19,93	18,93	20,07	19,23
05/05/2025	400.609	-3,32%	20,25	19,49	20,25	19,50
02/05/2025	700.288	8,15%	19,19	18,63	20,22	20,17
01/05/2025	627.794	-0,29%	18,78	18,02	19,305	18,65
30/04/2025	847.802	-2,58%	19,09	18,02	20,98	18,705
29/04/2025	1.305.874	-13,90%	22,33	19,01	22,99	19,20
28/04/2025	546.273	-0,85%	22,48	21,79	23,29	22,30
25/04/2025	165.156	1,44%	21,14	18,8994	22,8131	22,49
24/04/2025	360.241	7,10%	20,12	19,6601	22,26	22,17