Ultra Clean Holdings Inc (UCTT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	88.389	-2,47%	29,08	28,7501	29,14	28,81
06/10/2023	86.474	0,92%	29,19	29,04	29,74	29,54
05/10/2023	111.556	-0,81%	29,31	29,05	29,98	29,27
04/10/2023	92.819	1,17%	29,31	29,20	29,69	29,51
03/10/2023	97.567	-1,12%	29,24	29,0322	29,56	29,17
02/10/2023	129.500	-0,57%	29,51	29,11	29,94	29,50
29/09/2023	102.711	1,58%	29,53	29,45	29,85	29,67
28/09/2023	134.730	2,03%	28,52	28,52	29,66	29,21
27/09/2023	170.390	2,10%	28,25	28,085	28,645	28,63
26/09/2023	222.276	-2,64%	28,66	28,05	28,66	28,04
25/09/2023	98.585	0,59%	28,46	28,25	28,97	28,80
22/09/2023	109.861	-0,76%	29,03	28,37	29,06	28,63
21/09/2023	226.917	0,38%	28,43	28,72	29,02	28,85
20/09/2023	106.921	-1,24%	29,35	28,72	29,50	28,74
19/09/2023	104.253	-1,69%	29,48	29,06	29,762	29,10
18/09/2023	104.650	0,10%	29,47	29,3001	30,00	29,60
15/09/2023	460.518	-2,38%	30,16	29,29	29,97	29,57
14/09/2023	118.967	1,34%	30,18	29,97	30,68	30,29
13/09/2023	101.125	0,61%	29,70	29,40	30,31	29,89
12/09/2023	98.859	-0,20%	30,50	29,54	30,21	29,71
11/09/2023	99.148	-1,23%	30,50	29,595	30,50	29,77
08/09/2023	128.625	-2,24%	30,78	30,06	30,88	30,14
07/09/2023	201.783	-5,63%	33,29	30,745	32,265	30,83
06/09/2023	116.623	-1,63%	33,29	32,24	33,52	32,67
05/09/2023	152.327	-6,42%	35,19	32,905	34,98	33,21
04/09/2023	107.132	0,94%	34,97	34,87	35,885	35,49
01/09/2023	107.132	0,94%	34,97	34,87	35,885	35,49
31/08/2023	342.871	0,77%	34,97	34,90	35,50	35,16
30/08/2023	164.789	4,59%	32,61	33,17	35,20	34,89
29/08/2023	607.421	2,18%	32,61	32,40	33,41	33,36
28/08/2023	72.230	0,65%	32,63	32,42	33,07	32,65
25/08/2023	109.642	-0,55%	32,40	31,84	32,79	32,44
24/08/2023	152.128	-3,23%	33,81	32,49	33,81	32,62
23/08/2023	175.983	1,63%	32,83	32,25	33,85	33,71
22/08/2023	128.387	0,39%	33,42	32,79	33,43	33,17
21/08/2023	93.597	0,79%	32,80	32,51	33,19	33,04
18/08/2023	170.888	1,52%	32,72	32,00	33,165	32,78
17/08/2023	93.186	-1,44%	32,72	32,21	32,88	32,29
16/08/2023	79.920	-1,68%	33,52	32,68	33,54	32,76
15/08/2023	93.945	-1,30%	33,52	33,075	33,52	33,32
14/08/2023	112.822	0,30%	34,11	33,17	33,86	33,76
11/08/2023	113.446	-2,41%	34,11	33,50	34,36	33,66
10/08/2023	139.222	-2,76%	35,46	34,37	35,94	34,49
09/08/2023	126.201	-3,06%	36,58	35,43	36,59	35,47
08/08/2023	160.976	-1,61%	36,62	35,97	36,97	36,59
07/08/2023	155.816	2,20%	36,51	36,28	37,31	37,19
04/08/2023	106.718	1,08%	36,00	35,94	36,72	36,39
03/08/2023	86.158	0,22%	35,58	35,225	36,24	36,00
02/08/2023	107.605	-2,92%	36,29	35,785	36,41	35,92
01/08/2023	166.491	-2,89%	37,66	36,84	37,95	37,00
31/07/2023	199.522	5,45%	36,12	36,12	38,35	38,10
28/07/2023	414.138	-0,06%	39,39	34,88	40,80	36,13
27/07/2023	282.098	0,92%	36,92	35,97	37,38	36,15
26/07/2023	124.868	0,31%	35,51	34,88	36,06	35,82
25/07/2023	110.239	0,06%	35,79	35,61	36,39	35,71
24/07/2023	108.892	-0,17%	35,65	35,57	36,105	35,69
21/07/2023	140.077	-0,36%	36,40	35,74	36,67	35,75
20/07/2023	157.851	-3,88%	36,40	35,38	36,69	35,88
19/07/2023	145.523	-1,92%	38,06	37,27	38,38	37,33
18/07/2023	108.031	-0,81%	38,26	37,8201	38,60	38,06
17/07/2023	180.705	1,83%	37,72	37,645	38,815	38,37
14/07/2023	116.304	-0,58%	38,22	37,4153	38,22	37,68
13/07/2023	151.899	4,61%	36,78	36,68	37,94	37,90
12/07/2023	142.563	2,14%	36,32	35,98	36,68	36,23
11/07/2023	148.572	-0,98%	36,06	34,56	36,1199	35,47
10/07/2023	120.571	-0,22%	36,03	35,67	36,48	35,82
07/07/2023	123.076	-1,37%	36,62	35,82	37,10	35,90
06/07/2023	99.901	-1,83%	36,31	35,84	36,775	36,40
05/07/2023	134.563	-3,03%	37,92	37,055	37,92	37,08
04/07/2023	87.147	-1,85%	38,35	37,85	38,785	37,75
03/07/2023	87.135	-0,57%	38,35	37,85	38,785	38,24
30/06/2023	130.108	0,34%	38,72	38,36	39,15	38,46
29/06/2023	193.078	1,32%	38,23	38,15	38,82	38,33
28/06/2023	137.560	-0,05%	37,19	37,19	38,12	37,83
27/06/2023	202.402	4,94%	36,18	36,04	38,0425	37,85
26/06/2023	160.976	-0,33%	36,46	36,06	37,46	36,07
23/06/2023	299.654	-1,74%	35,99	35,7301	36,539	36,19
22/06/2023	119.580	-0,97%	37,05	36,62	37,3809	36,83
21/06/2023	154.016	-2,21%	37,65	36,84	38,115	37,19
20/06/2023	208.397	-0,05%	37,46	37,56	38,55	38,03
19/06/2023	575.083	0,58%	37,46	36,985	38,20	38,05
16/06/2023	575.083	0,58%	37,46	36,985	38,20	38,05
15/06/2023	134.356	0,13%	37,46	37,27	37,96	37,83
14/06/2023	254.184	2,83%	37,20	36,85	38,20	37,78
13/06/2023	205.018	0,22%	37,27	36,50	37,31	36,74
12/06/2023	214.877	1,36%	36,23	36,14	36,98	36,66
09/06/2023	129.613	-2,06%	37,11	35,98	37,32	36,17
08/06/2023	141.326	0,60%	36,75	35,97	37,13	36,93
07/06/2023	286.259	5,70%	35,09	35,09	37,10	36,71
06/06/2023	166.279	3,98%	33,06	33,06	35,32	34,73
05/06/2023	91.951	-2,91%	33,91	32,64	33,91	33,40
02/06/2023	148.519	1,81%	33,89	32,94	34,51	34,40
01/06/2023	173.166	-1,43%	34,22	32,6511	34,22	33,79
31/05/2023	151.559	-3,93%	36,75	34,565	36,88	34,28
30/05/2023	151.559	-3,93%	36,75	34,565	36,88	34,71
29/05/2023	257.025	9,52%	33,31	33,24	36,23	36,13
26/05/2023	257.025	9,52%	33,31	33,24	36,23	36,13
25/05/2023	219.932	8,20%	31,41	31,41	33,136	32,99
24/05/2023	147.800	-1,52%	30,42	29,92	30,90	30,49
23/05/2023	247.353	-0,29%	30,98	30,81	31,62	30,96