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 > >>
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
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