Unifi Inc (UFI)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
44.562 |
1,70%
|
5,94
|
5,8769
|
5,99
|
5,99
|
08/02/2024 |
41.919 |
-1,83%
|
6,07
|
5,90
|
6,10
|
5,89
|
07/02/2024 |
94.631 |
-0,33%
|
6,04
|
5,919
|
6,10
|
6,00
|
06/02/2024 |
32.988 |
-1,97%
|
6,08
|
5,95
|
6,10
|
5,97
|
05/02/2024 |
82.537 |
-0,16%
|
6,06
|
5,94
|
6,10
|
6,10
|
02/02/2024 |
145.369 |
0,99%
|
6,00
|
5,81
|
6,11
|
6,11
|
01/02/2024 |
57.572 |
-4,27%
|
6,41
|
5,97
|
6,3999
|
6,05
|
31/01/2024 |
39.077 |
-1,71%
|
6,42
|
6,27
|
6,4999
|
6,32
|
30/01/2024 |
63.324 |
-1,98%
|
6,27
|
6,33
|
6,50
|
6,43
|
29/01/2024 |
53.824 |
5,82%
|
6,27
|
6,25
|
6,6499
|
6,55
|
26/01/2024 |
47.233 |
0,32%
|
6,26
|
6,12
|
6,27
|
6,19
|
25/01/2024 |
38.845 |
0,65%
|
6,18
|
6,15
|
6,25
|
6,17
|
24/01/2024 |
57.987 |
-0,16%
|
6,26
|
6,03
|
6,2478
|
6,15
|
23/01/2024 |
29.615 |
-1,60%
|
6,34
|
6,18
|
6,39
|
6,16
|
22/01/2024 |
32.269 |
0,00%
|
6,29
|
6,2201
|
6,41
|
6,26
|
19/01/2024 |
33.915 |
0,16%
|
6,30
|
6,1201
|
6,241
|
6,26
|
18/01/2024 |
56.617 |
0,00%
|
6,30
|
6,15
|
6,325
|
6,25
|
17/01/2024 |
87.533 |
-1,26%
|
6,28
|
6,15
|
6,29
|
6,25
|
16/01/2024 |
64.560 |
-4,81%
|
6,56
|
6,264
|
6,615
|
6,33
|
15/01/2024 |
36.439 |
-0,75%
|
6,70
|
6,6398
|
6,76
|
6,65
|
12/01/2024 |
36.439 |
-0,75%
|
6,70
|
6,6398
|
6,76
|
6,65
|
11/01/2024 |
21.454 |
-2,90%
|
6,80
|
6,645
|
6,80
|
6,70
|
10/01/2024 |
60.668 |
1,47%
|
6,77
|
6,595
|
6,95
|
6,90
|
09/01/2024 |
99.955 |
-3,13%
|
6,96
|
6,7502
|
7,08
|
6,80
|
08/01/2024 |
299.411 |
9,13%
|
6,75
|
6,5801
|
7,3799
|
7,05
|
05/01/2024 |
30.292 |
-0,62%
|
6,47
|
6,36
|
6,61
|
6,46
|
04/01/2024 |
43.920 |
-1,07%
|
6,47
|
6,38
|
6,6483
|
6,50
|
03/01/2024 |
44.190 |
-0,61%
|
6,69
|
6,46
|
6,65
|
6,57
|
02/01/2024 |
56.578 |
-0,75%
|
6,66
|
6,61
|
6,835
|
6,61
|
29/12/2023 |
133.064 |
-2,06%
|
6,90
|
6,615
|
7,00
|
6,66
|
28/12/2023 |
233.249 |
10,21%
|
6,65
|
6,50
|
7,0752
|
6,80
|
27/12/2023 |
64.960 |
-0,16%
|
6,25
|
6,07
|
6,2799
|
6,17
|
26/12/2023 |
66.058 |
-2,37%
|
6,25
|
6,17
|
6,30
|
6,18
|
22/12/2023 |
41.114 |
1,44%
|
6,38
|
6,18
|
6,4102
|
6,33
|
21/12/2023 |
52.828 |
-0,16%
|
6,25
|
6,20
|
6,3323
|
6,24
|
20/12/2023 |
25.340 |
-0,16%
|
6,20
|
6,16
|
6,38
|
6,25
|
19/12/2023 |
35.222 |
-0,64%
|
6,32
|
6,1901
|
6,3799
|
6,26
|
18/12/2023 |
26.446 |
-0,32%
|
6,31
|
6,18
|
6,46
|
6,30
|
15/12/2023 |
20.767 |
-0,47%
|
6,31
|
6,1801
|
6,4499
|
6,32
|
14/12/2023 |
35.618 |
2,92%
|
6,39
|
6,26
|
6,4105
|
6,35
|
13/12/2023 |
68.861 |
-0,16%
|
6,235
|
6,16
|
6,26
|
6,17
|
12/12/2023 |
22.281 |
-1,59%
|
6,31
|
6,18
|
6,3799
|
6,18
|
11/12/2023 |
36.211 |
-0,95%
|
6,29
|
6,18
|
6,3457
|
6,28
|
08/12/2023 |
42.412 |
-0,31%
|
6,27
|
6,2401
|
6,3959
|
6,34
|
07/12/2023 |
25.662 |
0,32%
|
6,36
|
6,25
|
6,4252
|
6,36
|
06/12/2023 |
44.302 |
-0,94%
|
6,41
|
6,2702
|
6,488
|
6,34
|
05/12/2023 |
17.003 |
-0,93%
|
6,415
|
6,35
|
6,41
|
6,40
|
04/12/2023 |
28.990 |
-0,92%
|
6,56
|
6,36
|
6,5588
|
6,46
|
01/12/2023 |
26.656 |
0,31%
|
6,55
|
6,47
|
6,5885
|
6,52
|
30/11/2023 |
21.579 |
-1,22%
|
6,50
|
6,41
|
6,77
|
6,50
|
29/11/2023 |
38.281 |
-0,60%
|
6,62
|
6,49
|
6,7349
|
6,58
|
28/11/2023 |
191.682 |
-3,92%
|
6,95
|
6,49
|
6,98
|
6,62
|
27/11/2023 |
84.374 |
3,92%
|
6,585
|
6,585
|
6,95
|
6,89
|
24/11/2023 |
7.431 |
2,93%
|
6,56
|
6,52
|
6,68
|
6,68
|
23/11/2023 |
36.514 |
2,53%
|
6,52
|
6,315
|
6,53
|
6,49
|
22/11/2023 |
36.514 |
2,53%
|
6,52
|
6,315
|
6,53
|
6,49
|
21/11/2023 |
19.562 |
-3,80%
|
6,52
|
6,31
|
6,47
|
6,33
|
20/11/2023 |
25.735 |
-0,75%
|
6,61
|
6,55
|
6,74
|
6,58
|
17/11/2023 |
10.035 |
0,76%
|
6,63
|
6,51
|
6,69
|
6,63
|
16/11/2023 |
13.972 |
-2,23%
|
6,60
|
6,51
|
6,57
|
6,58
|
15/11/2023 |
22.210 |
-0,59%
|
6,75
|
6,695
|
6,85
|
6,71
|
14/11/2023 |
20.822 |
4,01%
|
6,75
|
6,62
|
6,79
|
6,75
|
13/11/2023 |
11.158 |
-2,26%
|
6,54
|
6,40
|
6,60
|
6,49
|
10/11/2023 |
16.888 |
4,08%
|
6,25
|
6,30
|
6,665
|
6,64
|
09/11/2023 |
19.491 |
0,63%
|
6,26
|
6,24
|
6,39
|
6,39
|
08/11/2023 |
28.673 |
0,63%
|
6,32
|
6,30
|
6,407
|
6,35
|
07/11/2023 |
12.808 |
-2,77%
|
6,43
|
6,36
|
6,484
|
6,31
|
06/11/2023 |
25.928 |
-1,82%
|
6,52
|
6,3369
|
6,61
|
6,49
|
03/11/2023 |
50.944 |
9,47%
|
6,24
|
6,17
|
6,715
|
6,59
|
02/11/2023 |
88.785 |
-8,09%
|
6,69
|
5,97
|
6,345
|
6,02
|
01/11/2023 |
25.659 |
-2,23%
|
6,69
|
6,51
|
6,65
|
6,57
|
31/10/2023 |
14.074 |
0,30%
|
6,595
|
6,67
|
6,7642
|
6,73
|
30/10/2023 |
19.288 |
2,44%
|
6,65
|
6,54
|
6,72
|
6,71
|
27/10/2023 |
3.457 |
-0,38%
|
6,65
|
6,51
|
6,66
|
6,525
|
26/10/2023 |
15.624 |
-0,76%
|
6,66
|
6,45
|
6,66
|
6,55
|
25/10/2023 |
15.770 |
-0,30%
|
6,52
|
6,52
|
6,6085
|
6,60
|
24/10/2023 |
24.599 |
1,84%
|
6,59
|
6,46
|
6,62
|
6,63
|
23/10/2023 |
15.345 |
0,77%
|
6,455
|
6,46
|
6,577
|
6,51
|
20/10/2023 |
22.011 |
-0,31%
|
6,475
|
6,35
|
6,475
|
6,45
|
19/10/2023 |
8.129 |
-0,23%
|
6,52
|
6,47
|
6,55
|
6,475
|
18/10/2023 |
18.669 |
-2,11%
|
6,67
|
6,47
|
6,71
|
6,49
|
17/10/2023 |
61.709 |
-1,78%
|
6,80
|
6,58
|
6,81
|
6,62
|
16/10/2023 |
41.249 |
1,35%
|
6,67
|
6,655
|
6,885
|
6,74
|
13/10/2023 |
11.117 |
-0,60%
|
6,70
|
6,5393
|
6,745
|
6,65
|
12/10/2023 |
44.644 |
-0,82%
|
6,70
|
6,60
|
6,74
|
6,685
|
11/10/2023 |
15.072 |
0,00%
|
6,82
|
6,65
|
6,81
|
6,74
|
10/10/2023 |
18.443 |
0,15%
|
6,82
|
6,72
|
6,95
|
6,74
|
09/10/2023 |
16.968 |
-0,74%
|
6,67
|
6,56
|
6,80
|
6,75
|
06/10/2023 |
15.565 |
-0,59%
|
6,75
|
6,65
|
6,86
|
6,80
|
05/10/2023 |
19.952 |
-0,29%
|
6,78
|
6,685
|
6,85
|
6,84
|
04/10/2023 |
7.787 |
-0,29%
|
6,90
|
6,77
|
6,90
|
6,86
|
03/10/2023 |
24.253 |
-1,43%
|
6,87
|
6,86
|
6,91
|
6,88
|
02/10/2023 |
62.847 |
-1,62%
|
6,90
|
6,78
|
7,015
|
6,985
|
29/09/2023 |
22.733 |
2,60%
|
6,90
|
6,78
|
7,11
|
7,10
|
28/09/2023 |
12.545 |
1,47%
|
6,80
|
6,80
|
6,95
|
6,92
|
27/09/2023 |
22.673 |
-0,58%
|
6,94
|
6,80
|
7,08
|
6,82
|
26/09/2023 |
48.345 |
0,00%
|
6,83
|
6,70
|
6,88
|
6,86
|
25/09/2023 |
22.383 |
0,15%
|
6,74
|
6,67
|
6,97
|
6,86
|
22/09/2023 |
17.649 |
-1,30%
|
7,00
|
6,85
|
7,05
|
6,85
|
21/09/2023 |
25.142 |
-1,70%
|
6,90
|
6,80
|
7,03
|
6,94
|