Unifi Inc (UFI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
55.281 |
2,70%
|
5,555
|
5,41
|
5,75
|
5,71
|
| 29/11/2024 |
16.207 |
2,15%
|
5,47
|
5,47
|
5,69
|
5,56
|
| 28/11/2024 |
16.798 |
-0,18%
|
5,56
|
5,50
|
5,61
|
5,57
|
| 27/11/2024 |
16.798 |
-0,18%
|
5,57
|
5,46
|
5,6586
|
5,57
|
| 26/11/2024 |
19.851 |
-0,36%
|
5,60
|
5,46
|
5,6618
|
5,58
|
| 25/11/2024 |
26.313 |
0,90%
|
5,65
|
5,54
|
5,67
|
5,60
|
| 22/11/2024 |
30.411 |
-2,97%
|
5,68
|
5,50
|
5,90
|
5,55
|
| 21/11/2024 |
41.292 |
2,33%
|
5,56
|
5,50
|
5,90
|
5,72
|
| 20/11/2024 |
7.747 |
-0,53%
|
5,615
|
5,50
|
5,705
|
5,59
|
| 19/11/2024 |
11.746 |
-0,18%
|
5,66
|
5,54
|
5,755
|
5,62
|
| 18/11/2024 |
22.102 |
0,54%
|
5,62
|
5,62
|
5,7621
|
5,63
|
| 15/11/2024 |
20.847 |
-0,89%
|
5,705
|
5,50
|
5,67
|
5,60
|
| 14/11/2024 |
39.449 |
-0,53%
|
5,85
|
5,50
|
5,835
|
5,65
|
| 13/11/2024 |
51.719 |
-2,07%
|
5,90
|
5,53
|
5,94
|
5,68
|
| 12/11/2024 |
20.188 |
-1,70%
|
6,02
|
5,75
|
6,0201
|
5,80
|
| 11/11/2024 |
41.760 |
-1,67%
|
6,06
|
5,75
|
6,06
|
5,90
|
| 08/11/2024 |
29.119 |
-3,38%
|
6,51
|
6,00
|
6,45
|
6,00
|
| 07/11/2024 |
23.664 |
-1,74%
|
6,31
|
6,21
|
6,51
|
6,21
|
| 06/11/2024 |
29.099 |
1,45%
|
6,38
|
6,23
|
6,462
|
6,32
|
| 05/11/2024 |
14.915 |
%
|
6,38
|
6,23
|
6,462
|
6,23
|
| 04/11/2024 |
18.640 |
%
|
6,37
|
6,29
|
6,46
|
6,40
|
| 01/11/2024 |
28.494 |
%
|
6,15
|
5,995
|
6,4224
|
6,27
|
| 31/10/2024 |
13.251 |
%
|
6,775
|
6,728
|
6,955
|
6,88
|
| 30/10/2024 |
13.251 |
%
|
6,91
|
6,728
|
6,955
|
6,88
|
| 29/10/2024 |
8.942 |
%
|
6,80
|
6,86
|
7,0399
|
6,55
|
| 28/10/2024 |
8.938 |
%
|
6,975
|
6,86
|
7,0399
|
6,90
|
| 25/10/2024 |
9.535 |
%
|
7,15
|
6,82
|
7,15
|
6,855
|
| 24/10/2024 |
10.954 |
%
|
6,85
|
6,71
|
6,9678
|
6,92
|
| 23/10/2024 |
10.954 |
%
|
6,72
|
6,71
|
6,9678
|
6,92
|
| 22/10/2024 |
12.183 |
%
|
6,96
|
6,82
|
7,035
|
6,93
|
| 21/10/2024 |
12.133 |
%
|
6,99
|
6,82
|
7,035
|
6,87
|
| 18/10/2024 |
27.655 |
%
|
6,91
|
6,81
|
6,91
|
7,20
|
| 17/10/2024 |
18.160 |
%
|
6,82
|
6,81
|
6,91
|
6,87
|
| 16/10/2024 |
19.243 |
%
|
6,90
|
6,92
|
7,40
|
6,90
|
| 15/10/2024 |
19.143 |
%
|
7,31
|
6,92
|
7,398
|
6,90
|
| 14/10/2024 |
16.328 |
%
|
6,97
|
6,917
|
7,52
|
7,35
|
| 11/10/2024 |
6.428 |
%
|
6,97
|
6,7939
|
6,95
|
6,91
|
| 10/10/2024 |
6.428 |
%
|
6,95
|
6,7939
|
6,95
|
6,91
|
| 09/10/2024 |
27.365 |
%
|
6,87
|
6,60
|
6,98
|
6,89
|
| 08/10/2024 |
23.495 |
%
|
6,60
|
6,60
|
6,98
|
6,92
|
| 07/10/2024 |
25.056 |
%
|
6,74
|
6,43
|
6,7725
|
6,56
|
| 04/10/2024 |
33.652 |
%
|
6,64
|
6,56
|
6,7799
|
6,74
|
| 03/10/2024 |
13.341 |
%
|
6,89
|
6,60
|
6,87
|
6,63
|
| 02/10/2024 |
7.763 |
%
|
6,89
|
6,86
|
7,01
|
6,91
|
| 01/10/2024 |
14.104 |
%
|
7,43
|
7,14
|
7,46
|
7,34
|
| 30/09/2024 |
13.822 |
%
|
7,43
|
7,14
|
7,46
|
7,34
|
| 27/09/2024 |
13.314 |
%
|
7,26
|
7,2091
|
7,40
|
7,40
|
| 26/09/2024 |
129.612 |
%
|
6,91
|
6,8802
|
7,19
|
6,91
|
| 25/09/2024 |
74.977 |
%
|
6,91
|
6,94
|
7,24
|
6,92
|
| 24/09/2024 |
45.229 |
%
|
7,14
|
7,11
|
7,635
|
7,18
|
| 20/09/2024 |
24.594 |
%
|
7,59
|
7,59
|
7,85
|
7,70
|
| 19/09/2024 |
35.146 |
%
|
7,32
|
7,18
|
7,54
|
7,03
|
| 18/09/2024 |
36.171 |
%
|
7,425
|
6,68
|
7,38
|
7,32
|
| 17/09/2024 |
26.836 |
%
|
6,46
|
6,359
|
6,63
|
6,73
|
| 16/09/2024 |
15.319 |
%
|
6,46
|
6,359
|
6,63
|
6,63
|
| 13/09/2024 |
26.198 |
%
|
6,56
|
6,406
|
6,565
|
6,51
|
| 12/09/2024 |
11.964 |
%
|
6,58
|
6,485
|
6,6431
|
6,53
|
| 11/09/2024 |
28.210 |
%
|
6,485
|
6,43
|
6,76
|
6,58
|
| 10/09/2024 |
17.169 |
%
|
6,72
|
6,695
|
6,98
|
6,59
|
| 09/09/2024 |
16.817 |
%
|
6,805
|
6,695
|
6,98
|
6,70
|
| 06/09/2024 |
13.214 |
%
|
6,86
|
6,835
|
7,035
|
6,93
|
| 05/09/2024 |
12.168 |
%
|
6,68
|
6,63
|
6,87
|
6,54
|
| 04/09/2024 |
35.087 |
%
|
6,68
|
6,5795
|
6,925
|
6,61
|
| 30/08/2024 |
19.465 |
%
|
6,91
|
6,986
|
7,2741
|
6,98
|
| 29/08/2024 |
20.178 |
%
|
7,21
|
7,06
|
7,395
|
7,27
|
| 28/08/2024 |
37.515 |
%
|
7,105
|
7,0701
|
7,9099
|
7,05
|
| 27/08/2024 |
37.500 |
%
|
7,84
|
7,0701
|
7,9099
|
7,15
|
| 26/08/2024 |
31.881 |
%
|
7,28
|
7,2301
|
7,8163
|
7,75
|
| 23/08/2024 |
62.508 |
%
|
6,81
|
6,7002
|
7,29
|
7,26
|
| 22/08/2024 |
225.869 |
%
|
6,75
|
6,2393
|
7,00
|
6,85
|
| 21/08/2024 |
47.319 |
%
|
5,77
|
5,55
|
5,89
|
5,85
|
| 20/08/2024 |
21.044 |
%
|
5,56
|
5,505
|
5,64
|
5,61
|
| 19/08/2024 |
21.044 |
%
|
5,52
|
5,505
|
5,64
|
5,61
|
| 16/08/2024 |
8.517 |
%
|
5,55
|
5,51
|
5,65
|
5,63
|
| 15/08/2024 |
8.517 |
%
|
5,64
|
5,51
|
5,65
|
5,63
|
| 14/08/2024 |
34.186 |
%
|
5,64
|
5,52
|
5,64
|
5,56
|
| 13/08/2024 |
37.377 |
%
|
5,515
|
5,55
|
5,625
|
5,75
|
| 12/08/2024 |
26.180 |
%
|
5,55
|
5,55
|
5,625
|
5,61
|
| 09/08/2024 |
18.041 |
%
|
5,59
|
5,60
|
5,81
|
5,70
|
| 08/08/2024 |
18.041 |
%
|
5,66
|
5,60
|
5,81
|
5,70
|
| 07/08/2024 |
19.006 |
%
|
5,60
|
5,46
|
5,68
|
5,62
|
| 06/08/2024 |
17.126 |
%
|
5,515
|
5,45
|
5,62
|
5,58
|
| 05/08/2024 |
17.126 |
%
|
5,40
|
5,45
|
5,62
|
5,58
|
| 02/08/2024 |
20.525 |
%
|
5,645
|
5,55
|
5,81
|
5,80
|
| 01/08/2024 |
11.960 |
%
|
5,645
|
5,55
|
5,81
|
5,80
|
| 31/07/2024 |
33.211 |
%
|
5,87
|
5,67
|
5,90
|
5,63
|
| 30/07/2024 |
8.962 |
%
|
6,20
|
5,96
|
6,20
|
5,97
|
| 29/07/2024 |
8.803 |
%
|
6,20
|
6,16
|
6,2378
|
6,18
|
| 26/07/2024 |
22.591 |
%
|
6,175
|
6,08
|
6,29
|
6,17
|
| 25/07/2024 |
21.961 |
%
|
6,15
|
5,972
|
6,2399
|
6,28
|
| 24/07/2024 |
21.960 |
%
|
6,125
|
5,972
|
6,2399
|
6,09
|
| 23/07/2024 |
9.356 |
%
|
6,05
|
5,835
|
5,9999
|
6,23
|
| 22/07/2024 |
9.344 |
%
|
5,865
|
5,835
|
5,9999
|
5,95
|
| 19/07/2024 |
11.052 |
%
|
5,91
|
5,80
|
5,9459
|
5,90
|
| 18/07/2024 |
23.174 |
%
|
6,075
|
5,8677
|
6,12
|
5,89
|
| 17/07/2024 |
33.880 |
%
|
5,855
|
5,7303
|
5,95
|
5,96
|
| 16/07/2024 |
50.511 |
%
|
5,85
|
5,73
|
5,895
|
5,75
|
| 15/07/2024 |
50.129 |
%
|
5,76
|
5,73
|
5,895
|
5,75
|
| 12/07/2024 |
40.185 |
%
|
5,72
|
5,70
|
5,8799
|
5,76
|
| 11/07/2024 |
91.909 |
%
|
5,80
|
5,68
|
5,84
|
5,70
|
