Ultra Clean Holdings Inc (UCTT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	132.509	-0,48%	32,82	32,52	33,325	33,15
29-12-2022	98.150	3,61%	32,76	32,70	33,60	33,31
28-12-2022	129.182	-3,69%	33,17	32,12	33,57	32,15
27-12-2022	108.304	0,18%	33,18	32,71	33,45	33,38
23-12-2022	32.336	-0,60%	33,06	32,88	33,67	33,12
22-12-2022	197.865	-5,56%	34,22	32,2058	34,32	33,32
21-12-2022	125.279	1,91%	34,82	34,80	35,55	35,28
20-12-2022	170.703	2,76%	33,26	33,20	35,1727	34,62
19-12-2022	161.422	-3,99%	35,02	33,465	35,02	33,69
16-12-2022	706.090	0,14%	34,50	34,06	35,50	35,09
15-12-2022	157.982	-5,17%	35,99	34,915	36,27	35,04
14-12-2022	217.007	-1,26%	37,28	36,41	38,14	36,95
13-12-2022	374.576	1,80%	38,06	37,056	39,10	37,42
12-12-2022	177.002	2,77%	35,55	35,51	36,985	36,76
09-12-2022	224.067	-2,24%	36,25	35,68	36,92	35,77
08-12-2022	226.557	5,60%	34,69	34,69	36,73	36,59
07-12-2022	109.804	0,82%	34,01	34,01	34,89	34,65
06-12-2022	305.711	-2,05%	34,94	34,06	35,14	34,37
05-12-2022	443.642	-0,14%	35,11	34,85	36,18	35,09
02-12-2022	498.446	-0,90%	34,53	34,44	35,34	35,14
01-12-2022	676.812	-0,48%	35,79	34,9018	36,025	35,46
30-11-2022	555.839	7,00%	33,50	32,8914	35,69	35,63
29-11-2022	237.917	1,31%	32,86	33,065	33,65	33,30
28-11-2022	300.876	-3,41%	33,46	32,53	34,05	32,85
25-11-2022	164.378	1,65%	34,44	34,025	34,60	34,01
24-11-2022	268.747	1,65%	33,69	33,845	34,595	34,49
23-11-2022	268.747	1,65%	33,69	33,845	34,595	34,49
22-11-2022	296.966	1,38%	33,69	33,07	33,86	33,83
21-11-2022	300.243	-1,45%	32,27	33,18	33,80	33,37
18-11-2022	315.491	0,45%	32,27	33,45	34,59	33,86
17-11-2022	522.411	1,78%	32,27	32,27	33,71	33,71
16-11-2022	773.948	-5,18%	34,08	32,87	34,41	33,12
15-11-2022	681.977	1,10%	35,88	34,864	36,00	34,92
14-11-2022	160.637	-0,66%	34,40	34,395	35,255	34,54
11-11-2022	257.591	1,08%	31,76	34,04	35,424	34,77
10-11-2022	277.419	8,07%	31,76	33,72	34,92	34,40
09-11-2022	79.429	-3,38%	31,76	31,685	32,76	31,78
08-11-2022	144.881	0,49%	31,76	32,39	33,63	32,89
07-11-2022	138.467	3,64%	31,76	31,38	32,945	32,71
04-11-2022	118.857	7,20%	29,99	30,00	31,64	31,56
03-11-2022	104.877	-2,13%	29,99	29,09	30,0385	29,44
02-11-2022	144.527	-5,49%	29,99	30,3924	32,61	30,46
01-11-2022	177.910	3,50%	29,99	31,405	32,38	32,20
31-10-2022	147.170	-3,54%	29,99	30,49	31,88	31,11
28-10-2022	286.444	5,59%	29,99	30,60	32,3719	32,31
27-10-2022	390.024	1,09%	29,99	29,745	32,2146	30,60
26-10-2022	120.775	2,15%	27,98	27,86	29,76	28,95
25-10-2022	83.780	2,39%	27,98	28,0577	28,76	28,33
24-10-2022	177.828	-0,22%	27,98	27,165	27,825	27,67
21-10-2022	121.961	6,90%	25,23	26,09	27,846	27,73
20-10-2022	127.389	0,82%	25,23	25,29	26,50	25,93
19-10-2022	135.857	-0,51%	25,23	24,725	25,43	25,30
18-10-2022	147.220	-1,09%	25,60	24,96	26,71	25,41
17-10-2022	165.659	3,38%	25,60	25,31	26,13	25,69
14-10-2022	183.779	-5,19%	26,64	24,73	26,34	24,85
13-10-2022	225.711	5,26%	26,64	23,32	26,3396	26,21
12-10-2022	167.177	-3,76%	26,64	24,76	25,70	24,86
11-10-2022	181.361	-4,65%	26,64	25,38	26,87	25,83
10-10-2022	136.595	-2,52%	27,91	26,32	27,91	27,09
07-10-2022	184.436	-5,09%	28,47	27,25	28,75	27,79
06-10-2022	83.097	0,21%	29,18	29,075	29,89	29,29
05-10-2022	125.065	1,60%	28,16	27,465	29,50	29,23
04-10-2022	112.220	5,23%	28,36	28,1616	28,87	28,77
03-10-2022	155.901	6,18%	26,29	26,04	27,77	27,34
30-09-2022	135.314	-3,12%	25,69	25,20	26,88	25,75
29-09-2022	77.424	-1,70%	26,50	25,7836	26,61	26,60
28-09-2022	123.314	4,88%	25,66	25,69	27,185	27,06
27-09-2022	139.527	1,42%	26,19	25,38	26,12	25,80
26-09-2022	109.203	-3,01%	26,19	25,40	26,535	25,44
23-09-2022	199.273	0,00%	25,90	25,61	26,31	26,23
22-09-2022	166.653	-2,53%	26,64	26,025	26,69	26,23
21-09-2022	142.942	-0,88%	27,36	26,845	28,04	26,91
20-09-2022	198.195	-0,91%	27,00	26,67	27,38	27,15
19-09-2022	105.490	-0,58%	27,06	27,115	27,78	27,40
16-09-2022	201.050	0,36%	27,14	26,78	27,6184	27,56
15-09-2022	128.132	-1,61%	27,59	27,26	28,18	27,46
14-09-2022	197.302	0,07%	28,09	27,53	28,07	27,91
13-09-2022	180.200	-5,20%	28,22	27,74	28,63	27,89
12-09-2022	174.923	-1,11%	29,98	29,05	30,18	29,42
09-09-2022	141.530	3,33%	27,52	29,02	30,13	29,75
08-09-2022	168.340	2,82%	27,52	27,15	28,79	28,79
07-09-2022	278.791	1,15%	27,54	27,14	28,10	28,0085
06-09-2022	193.002	-0,49%	28,81	27,635	28,41	27,69
05-09-2022	222.104	-0,49%	28,81	27,76	29,25	28,24
02-09-2022	222.104	-0,49%	28,81	27,76	29,25	28,24
01-09-2022	295.500	-3,04%	28,42	27,50	28,74	28,38
31-08-2022	392.832	-1,88%	29,66	29,06	29,815	29,27
30-08-2022	185.252	-2,45%	31,04	29,46	30,97	29,83
29-08-2022	125.582	-2,49%	31,00	30,57	31,68	30,58
26-08-2022	89.675	-6,61%	33,77	31,31	33,77	31,36
25-08-2022	140.271	5,76%	31,95	31,675	33,61	33,58
24-08-2022	93.486	0,84%	31,30	31,22	31,96	31,765
23-08-2022	94.798	2,94%	30,68	30,68	31,88	31,50
22-08-2022	150.528	-6,68%	32,61	30,40	32,0852	30,60
19-08-2022	224.412	-1,47%	32,61	32,30	33,24	32,79
18-08-2022	174.936	3,00%	32,31	31,99	33,75	33,28
17-08-2022	237.920	-4,61%	33,26	31,29	33,00	32,31
16-08-2022	468.963	0,45%	33,49	33,11	34,11	33,87
15-08-2022	138.428	-2,06%	34,30	33,52	34,60	33,72
12-08-2022	158.564	4,65%	33,29	33,03	34,44	34,43