Ultra Clean Holdings Inc (UCTT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	214.761	3,85%	29,83	29,83	31,08	31,05
19-05-2023	168.236	-1,55%	30,60	29,85	30,60	29,90
18-05-2023	155.783	2,67%	29,67	29,608	30,46	30,37
17-05-2023	114.926	4,30%	28,66	28,55	29,86	29,58
16-05-2023	183.268	0,93%	27,93	27,93	28,62	28,36
15-05-2023	139.289	1,63%	27,70	27,70	28,215	28,10
12-05-2023	141.729	-0,22%	27,85	27,47	28,135	27,65
11-05-2023	195.119	0,25%	27,42	27,12	27,83	27,71
10-05-2023	166.631	0,91%	27,88	27,47	27,93	27,64
09-05-2023	136.466	-1,44%	27,47	27,09	27,62	27,39
08-05-2023	123.715	-1,52%	28,03	27,485	28,43	27,79
05-05-2023	158.556	4,29%	27,29	27,29	28,42	28,22
04-05-2023	193.715	-1,64%	27,27	26,59	27,27	27,06
03-05-2023	239.817	-0,11%	27,49	27,38	28,28	27,51
02-05-2023	311.315	-3,54%	28,23	27,51	28,52	27,54
01-05-2023	222.069	0,04%	28,50	28,09	29,415	28,55
28-04-2023	228.217	1,24%	28,25	28,05	28,75	28,54
27-04-2023	321.277	-0,81%	29,25	26,675	29,25	28,23
26-04-2023	176.893	0,53%	28,50	28,28	28,75	28,46
25-04-2023	145.211	-4,03%	29,20	28,28	29,30	28,31
24-04-2023	164.337	-0,64%	29,59	29,20	29,93	29,50
21-04-2023	120.314	-1,75%	30,03	29,588	30,11	29,69
20-04-2023	271.491	2,37%	29,35	29,35	30,545	30,22
19-04-2023	131.713	-1,24%	29,50	29,33	29,745	29,52
18-04-2023	142.351	-1,35%	30,43	29,39	30,81	29,89
17-04-2023	120.370	-0,13%	29,80	29,75	30,44	30,30
14-04-2023	108.357	-1,69%	30,89	30,19	31,27	30,34
13-04-2023	214.963	0,98%	30,64	30,08	30,905	30,86
12-04-2023	152.546	-1,83%	31,71	30,54	31,71	30,56
11-04-2023	103.554	-0,73%	31,44	30,935	31,67	31,13
10-04-2023	136.047	3,06%	30,06	30,04	31,50	31,36
06-04-2023	139.301	0,80%	29,97	29,70	30,54	30,43
05-04-2023	194.797	-1,73%	30,30	29,925	30,435	30,19
04-04-2023	162.247	-6,80%	33,01	30,58	33,08	30,72
03-04-2023	170.687	-0,60%	32,90	32,36	33,335	32,96
31-03-2023	184.106	2,57%	32,22	32,22	33,24	33,16
30-03-2023	141.766	2,93%	31,76	31,75	32,41	32,33
29-03-2023	210.688	3,66%	30,83	30,68	31,66	31,41
28-03-2023	178.123	-1,72%	30,64	29,82	31,0699	30,30
27-03-2023	154.071	-0,32%	31,14	30,405	31,335	30,83
24-03-2023	171.272	-1,93%	31,10	30,225	31,19	30,93
23-03-2023	204.118	3,11%	31,15	30,93	31,96	31,54
22-03-2023	151.186	-1,04%	30,91	30,55	31,83	30,59
21-03-2023	160.864	-0,83%	31,50	30,46	31,97	30,91
20-03-2023	262.618	0,52%	31,19	30,47	31,335	31,17
17-03-2023	626.338	-0,03%	31,05	30,70	31,40	31,01
16-03-2023	138.853	2,68%	29,82	29,455	31,265	31,02
15-03-2023	220.332	-0,79%	29,66	29,15	30,30	30,21
14-03-2023	198.328	2,32%	30,75	29,93	31,28	30,45
13-03-2023	161.910	-0,60%	29,38	29,005	30,04	29,76
10-03-2023	170.395	-3,61%	31,04	29,795	31,07	29,94
09-03-2023	218.115	-0,54%	31,27	30,88	31,93	31,06
08-03-2023	210.035	2,19%	30,77	30,73	31,48	31,23
07-03-2023	224.616	-0,97%	30,84	30,3548	31,1786	30,56
06-03-2023	200.726	-3,08%	31,83	30,625	31,83	30,86
03-03-2023	138.263	-0,31%	31,98	31,19	31,98	31,84
02-03-2023	138.352	-1,72%	32,01	30,99	32,08	31,94
01-03-2023	246.610	2,01%	31,92	31,81	32,825	32,50
28-02-2023	964.007	2,18%	31,10	30,955	32,01	31,86
27-02-2023	330.898	0,58%	31,40	30,88	31,71	31,18
24-02-2023	352.214	-0,64%	30,64	30,60	31,49	31,00
23-02-2023	489.211	-7,72%	33,81	31,16	34,25	31,20
22-02-2023	330.447	1,35%	33,73	33,50	34,59	33,81
21-02-2023	239.233	-6,74%	35,10	33,32	35,205	33,36
20-02-2023	135.962	-1,84%	36,52	34,93	36,54	35,77
17-02-2023	135.962	-1,84%	36,52	34,93	36,54	35,77
16-02-2023	128.437	-1,86%	36,45	36,07	37,13	36,44
15-02-2023	103.941	0,57%	36,47	36,31	37,15	37,13
14-02-2023	145.343	0,71%	36,44	35,87	37,30	36,92
13-02-2023	94.591	2,55%	35,83	35,71	36,68	36,66
10-02-2023	164.687	-2,11%	36,19	35,30	36,355	35,75
09-02-2023	171.101	-2,59%	38,26	36,33	38,26	36,52
08-02-2023	182.911	0,89%	37,20	37,125	37,65	37,49
07-02-2023	151.239	1,70%	36,49	36,12	37,34	37,16
06-02-2023	119.082	-2,27%	36,69	36,00	36,95	36,54
03-02-2023	208.089	-1,61%	37,16	36,97	38,80	37,39
02-02-2023	220.630	3,49%	36,84	36,84	38,45	38,00
01-02-2023	273.398	9,12%	33,70	33,70	37,07	36,72
31-01-2023	227.863	2,91%	32,72	32,72	33,90	33,65
30-01-2023	207.796	-2,04%	32,94	32,245	33,23	32,70
27-01-2023	140.236	-2,05%	33,40	33,13	33,755	33,38
26-01-2023	186.089	1,10%	34,02	33,00	34,35	34,08
25-01-2023	177.179	1,54%	32,50	31,91	33,81	33,71
24-01-2023	174.366	-3,46%	34,04	33,19	34,18	33,20
23-01-2023	592.754	5,07%	32,74	32,53	34,915	34,39
20-01-2023	192.600	1,99%	32,67	31,775	32,75	32,73
19-01-2023	281.819	-0,87%	31,98	31,36	32,43	32,09
18-01-2023	179.806	-0,83%	32,89	32,33	33,58	32,37
17-01-2023	195.472	-0,58%	32,65	32,33	33,205	32,64
16-01-2023	186.246	1,14%	32,00	31,99	33,025	32,83
13-01-2023	186.246	1,14%	32,00	31,99	33,025	32,83
12-01-2023	192.025	1,56%	32,23	31,85	32,94	32,46
11-01-2023	282.616	-0,28%	31,69	30,90	32,00	31,96
10-01-2023	324.283	-3,17%	32,07	31,21	32,58	32,05
09-01-2023	339.772	-7,28%	33,00	32,36	35,43	33,10
06-01-2023	186.367	5,59%	34,40	34,00	35,71	35,70
05-01-2023	104.006	-0,65%	33,63	33,155	34,40	33,81
04-01-2023	180.038	2,81%	33,74	33,45	34,39	34,03
03-01-2023	144.324	-0,15%	33,77	32,65	34,19	33,10
02-01-2023	132.509	-0,48%	32,82	32,52	33,325	33,15