Unifi Inc (UFI)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
2,03%
|
5,805
|
5,54
|
5,8564
|
5,8564
|
28/06/2024 |
16.979 |
2,03%
|
5,805
|
5,54
|
5,8564
|
5,8564
|
27/06/2024 |
23.329 |
-2,88%
|
5,83
|
5,69
|
5,85
|
5,74
|
26/06/2024 |
63.514 |
1,04%
|
5,60
|
5,7646
|
6,03
|
5,85
|
25/06/2024 |
39.795 |
2,47%
|
5,60
|
5,51
|
5,96
|
5,82
|
24/06/2024 |
15.608 |
1,25%
|
5,67
|
5,635
|
5,71
|
5,69
|
21/06/2024 |
39.191 |
-0,88%
|
5,50
|
5,4599
|
5,675
|
5,61
|
20/06/2024 |
22.096 |
2,91%
|
5,54
|
5,495
|
5,715
|
5,66
|
19/06/2024 |
24.101 |
0,18%
|
5,56
|
5,50
|
5,6801
|
5,50
|
18/06/2024 |
24.055 |
0,64%
|
5,56
|
5,50
|
5,6801
|
5,525
|
17/06/2024 |
15.446 |
-4,36%
|
5,69
|
5,48
|
5,8186
|
5,49
|
14/06/2024 |
18.611 |
0,35%
|
5,72
|
5,67
|
5,75
|
5,74
|
13/06/2024 |
16.975 |
-0,52%
|
5,73
|
5,71
|
5,78
|
5,73
|
12/06/2024 |
26.083 |
0,00%
|
5,86
|
5,7319
|
5,99
|
5,76
|
11/06/2024 |
8.381 |
-3,84%
|
5,99
|
5,751
|
6,00
|
5,76
|
10/06/2024 |
5.977 |
-1,96%
|
6,10
|
6,07
|
6,10
|
5,99
|
07/06/2024 |
25.855 |
-2,81%
|
6,15
|
6,015
|
6,3347
|
6,113
|
06/06/2024 |
13.566 |
-2,93%
|
6,43
|
6,23
|
6,43
|
6,29
|
05/06/2024 |
15.747 |
-0,61%
|
6,485
|
6,34
|
6,51
|
6,50
|
04/06/2024 |
16.943 |
1,40%
|
6,48
|
6,37
|
6,66
|
6,54
|
03/06/2024 |
16.949 |
-1,53%
|
6,54
|
6,22
|
6,54
|
6,45
|
31/05/2024 |
14.409 |
-2,09%
|
6,60
|
6,50
|
6,695
|
6,55
|
30/05/2024 |
17.024 |
-0,74%
|
6,69
|
6,625
|
6,74
|
6,69
|
29/05/2024 |
30.121 |
2,90%
|
6,59
|
6,535
|
6,75
|
6,74
|
28/05/2024 |
15.617 |
-1,06%
|
6,54
|
6,425
|
6,57
|
6,54
|
27/05/2024 |
0 |
1,38%
|
6,66
|
6,4201
|
6,66
|
6,61
|
24/05/2024 |
46.345 |
1,38%
|
6,66
|
6,4201
|
6,66
|
6,61
|
23/05/2024 |
26.651 |
-3,69%
|
6,66
|
6,415
|
6,675
|
6,52
|
22/05/2024 |
49.473 |
7,63%
|
6,26
|
6,195
|
6,7899
|
6,77
|
21/05/2024 |
13.700 |
0,00%
|
6,24
|
6,20
|
6,30
|
6,29
|
20/05/2024 |
13.093 |
-2,93%
|
6,45
|
6,235
|
6,45
|
6,29
|
17/05/2024 |
22.286 |
-0,15%
|
6,41
|
6,33
|
6,52
|
6,48
|
16/05/2024 |
78.888 |
13,86%
|
5,82
|
5,7839
|
6,50
|
6,49
|
15/05/2024 |
26.884 |
0,71%
|
5,715
|
5,65
|
5,76
|
5,70
|
14/05/2024 |
24.949 |
-4,55%
|
5,91
|
5,65
|
5,91
|
5,66
|
13/05/2024 |
39.024 |
-3,42%
|
6,05
|
5,8842
|
6,0603
|
5,93
|
10/05/2024 |
44.039 |
-4,36%
|
5,545
|
6,0002
|
6,58
|
6,14
|
09/05/2024 |
97.292 |
16,30%
|
5,545
|
5,45
|
6,4299
|
6,42
|
08/05/2024 |
31.888 |
-0,63%
|
5,525
|
5,415
|
5,55
|
5,495
|
07/05/2024 |
19.286 |
-1,43%
|
5,65
|
5,53
|
5,66
|
5,53
|
06/05/2024 |
47.219 |
1,08%
|
5,59
|
5,485
|
5,625
|
5,61
|
03/05/2024 |
35.927 |
-5,13%
|
5,90
|
5,55
|
6,00
|
5,55
|
02/05/2024 |
11.916 |
0,34%
|
5,88
|
5,83
|
5,90
|
5,85
|
01/05/2024 |
36.697 |
-2,35%
|
5,995
|
5,78
|
6,06
|
5,83
|
30/04/2024 |
48.880 |
2,85%
|
5,80
|
5,675
|
5,97
|
5,955
|
29/04/2024 |
22.385 |
-0,17%
|
5,83
|
5,715
|
5,83
|
5,79
|
26/04/2024 |
18.285 |
-0,34%
|
5,88
|
5,775
|
5,9413
|
5,80
|
25/04/2024 |
7.052 |
0,35%
|
5,73
|
5,67
|
5,80
|
5,82
|
24/04/2024 |
6.852 |
0,35%
|
5,80
|
5,72
|
5,81
|
5,81
|
23/04/2024 |
13.377 |
1,58%
|
5,74
|
5,70
|
5,79
|
5,79
|
22/04/2024 |
38.479 |
2,71%
|
5,55
|
5,545
|
5,69
|
5,69
|
19/04/2024 |
29.280 |
-1,42%
|
5,56
|
5,545
|
5,63
|
5,54
|
18/04/2024 |
19.180 |
-0,18%
|
5,68
|
5,56
|
5,62
|
5,62
|
17/04/2024 |
38.704 |
-1,75%
|
5,68
|
5,55
|
5,71
|
5,63
|
16/04/2024 |
34.146 |
-1,38%
|
5,68
|
5,659
|
5,7527
|
5,7001
|
15/04/2024 |
25.721 |
-0,17%
|
5,77
|
5,65
|
5,8235
|
5,78
|
12/04/2024 |
32.693 |
-0,52%
|
5,80
|
5,7145
|
5,815
|
5,79
|
11/04/2024 |
24.090 |
0,35%
|
5,80
|
5,7716
|
5,82
|
5,82
|
10/04/2024 |
16.198 |
-0,86%
|
5,82
|
5,75
|
5,805
|
5,80
|
09/04/2024 |
10.492 |
0,00%
|
5,85
|
5,82
|
5,87
|
5,85
|
08/04/2024 |
12.507 |
0,34%
|
5,85
|
5,79
|
5,8699
|
5,85
|
05/04/2024 |
42.012 |
-0,51%
|
5,815
|
5,73
|
5,91
|
5,81
|
04/04/2024 |
126.619 |
2,01%
|
5,80
|
5,74
|
5,84
|
5,825
|
03/04/2024 |
19.631 |
-1,89%
|
5,75
|
5,71
|
5,92
|
5,71
|
02/04/2024 |
64.900 |
0,35%
|
5,73
|
5,6739
|
5,91
|
5,82
|
01/04/2024 |
62.349 |
-3,17%
|
6,03
|
5,79
|
6,0835
|
5,80
|
28/03/2024 |
139.940 |
2,92%
|
5,915
|
5,855
|
6,4099
|
5,99
|
27/03/2024 |
146.856 |
4,11%
|
5,635
|
5,59
|
5,8599
|
5,82
|
26/03/2024 |
91.988 |
-0,71%
|
5,63
|
5,59
|
5,65
|
5,59
|
25/03/2024 |
21.682 |
-1,83%
|
5,70
|
5,63
|
5,715
|
5,635
|
22/03/2024 |
16.679 |
0,53%
|
5,71
|
5,695
|
5,7569
|
5,74
|
21/03/2024 |
32.211 |
-0,52%
|
5,75
|
5,73
|
5,76
|
5,71
|
20/03/2024 |
63.839 |
2,32%
|
5,60
|
5,61
|
5,77
|
5,74
|
19/03/2024 |
17.347 |
-1,34%
|
5,70
|
5,61
|
5,70
|
5,614
|
18/03/2024 |
20.115 |
0,18%
|
5,67
|
5,675
|
5,7694
|
5,69
|
15/03/2024 |
17.926 |
-0,61%
|
5,73
|
5,665
|
5,755
|
5,735
|
14/03/2024 |
161.284 |
-0,52%
|
5,77
|
5,70
|
5,84
|
5,77
|
13/03/2024 |
39.118 |
-1,36%
|
5,98
|
5,80
|
5,99
|
5,80
|
12/03/2024 |
31.235 |
-0,42%
|
5,95
|
5,8102
|
5,94
|
5,895
|
11/03/2024 |
20.684 |
1,19%
|
5,95
|
5,88
|
6,0001
|
5,94
|
08/03/2024 |
45.838 |
0,34%
|
5,87
|
5,80
|
6,0499
|
5,87
|
07/03/2024 |
16.761 |
2,27%
|
5,79
|
5,76
|
5,8985
|
5,85
|
06/03/2024 |
46.286 |
0,88%
|
5,65
|
5,64
|
5,755
|
5,72
|
05/03/2024 |
41.766 |
-1,73%
|
5,71
|
5,65
|
5,7699
|
5,68
|
04/03/2024 |
18.362 |
-0,85%
|
5,80
|
5,77
|
5,88
|
5,81
|
01/03/2024 |
19.930 |
-0,34%
|
5,88
|
5,79
|
5,885
|
5,86
|
29/02/2024 |
32.925 |
0,69%
|
5,89
|
5,76
|
5,9385
|
5,88
|
28/02/2024 |
26.164 |
0,86%
|
5,81
|
5,75
|
5,91
|
5,84
|
27/02/2024 |
21.944 |
-0,17%
|
5,83
|
5,77
|
5,89
|
5,79
|
26/02/2024 |
27.324 |
-0,34%
|
5,90
|
5,815
|
5,9373
|
5,80
|
23/02/2024 |
35.512 |
0,17%
|
5,73
|
5,72
|
5,85
|
5,82
|
22/02/2024 |
29.360 |
0,35%
|
5,77
|
5,75
|
5,8198
|
5,82
|
21/02/2024 |
66.279 |
-1,02%
|
5,87
|
5,72
|
5,84
|
5,80
|
20/02/2024 |
10.022 |
-1,51%
|
5,97
|
5,86
|
5,9501
|
5,86
|
19/02/2024 |
14.682 |
-1,16%
|
6,03
|
5,95
|
6,0145
|
5,95
|
16/02/2024 |
14.682 |
-1,16%
|
6,03
|
5,95
|
6,0145
|
5,95
|
15/02/2024 |
19.785 |
-0,33%
|
6,00
|
5,9501
|
6,035
|
6,02
|
14/02/2024 |
18.636 |
1,51%
|
6,03
|
5,88
|
6,04
|
6,04
|
13/02/2024 |
64.781 |
-0,17%
|
5,86
|
5,86
|
5,99
|
5,95
|
12/02/2024 |
48.288 |
-0,50%
|
6,04
|
5,90
|
6,09
|
5,96
|