UniSys Corporation (UIS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,85%
|
4,82
|
4,715
|
4,89
|
4,78
|
17/07/2024 |
87.081 |
-1,85%
|
4,82
|
4,715
|
4,89
|
4,78
|
16/07/2024 |
95.094 |
5,64%
|
4,70
|
4,71
|
4,865
|
4,87
|
15/07/2024 |
102.689 |
2,22%
|
4,56
|
4,55
|
4,79
|
4,61
|
12/07/2024 |
88.162 |
-0,66%
|
4,61
|
4,475
|
4,63
|
4,51
|
11/07/2024 |
147.458 |
6,57%
|
4,36
|
4,35
|
4,55
|
4,54
|
10/07/2024 |
145.659 |
-1,39%
|
4,32
|
4,2101
|
4,345
|
4,26
|
09/07/2024 |
133.077 |
-3,57%
|
4,445
|
4,32
|
4,46
|
4,32
|
08/07/2024 |
170.465 |
5,16%
|
4,30
|
4,33
|
4,49
|
4,48
|
05/07/2024 |
118.099 |
-1,84%
|
4,30
|
4,24
|
4,32
|
4,26
|
04/07/2024 |
72.587 |
2,61%
|
4,27
|
4,24
|
4,345
|
4,33
|
03/07/2024 |
72.167 |
2,37%
|
4,13
|
4,24
|
4,345
|
4,32
|
02/07/2024 |
94.351 |
1,93%
|
4,13
|
4,13
|
4,23
|
4,22
|
01/07/2024 |
172.599 |
0,24%
|
4,12
|
4,03
|
4,14
|
4,14
|
28/06/2024 |
295.798 |
2,48%
|
4,10
|
4,06
|
4,15
|
4,13
|
27/06/2024 |
131.738 |
-1,71%
|
4,10
|
3,955
|
4,135
|
4,03
|
26/06/2024 |
131.339 |
2,24%
|
4,07
|
4,0407
|
4,11
|
4,10
|
25/06/2024 |
97.789 |
-3,14%
|
4,12
|
4,015
|
4,11
|
4,01
|
24/06/2024 |
173.520 |
0,73%
|
4,14
|
4,105
|
4,23
|
4,14
|
21/06/2024 |
193.987 |
-2,38%
|
4,24
|
4,11
|
4,25
|
4,11
|
20/06/2024 |
231.896 |
0,48%
|
4,21
|
4,16
|
4,35
|
4,21
|
19/06/2024 |
136.809 |
3,61%
|
4,15
|
4,125
|
4,225
|
4,30
|
18/06/2024 |
114.772 |
0,60%
|
4,15
|
4,125
|
4,225
|
4,175
|
17/06/2024 |
136.379 |
-1,19%
|
4,33
|
4,075
|
4,205
|
4,15
|
14/06/2024 |
120.637 |
-3,89%
|
4,33
|
4,20
|
4,30
|
4,20
|
13/06/2024 |
128.699 |
-1,58%
|
4,44
|
4,335
|
4,47
|
4,37
|
12/06/2024 |
179.803 |
3,02%
|
4,47
|
4,42
|
4,645
|
4,44
|
11/06/2024 |
129.706 |
0,00%
|
4,265
|
4,21
|
4,31
|
4,31
|
10/06/2024 |
97.817 |
3,61%
|
4,14
|
4,13
|
4,305
|
4,31
|
07/06/2024 |
84.876 |
-2,35%
|
4,20
|
4,12
|
4,23
|
4,16
|
06/06/2024 |
141.279 |
0,00%
|
4,33
|
4,205
|
4,35
|
4,26
|
05/06/2024 |
134.759 |
2,64%
|
4,22
|
4,16
|
4,32
|
4,27
|
04/06/2024 |
159.300 |
-2,58%
|
4,22
|
4,10
|
4,26
|
4,16
|
03/06/2024 |
215.948 |
-0,47%
|
4,375
|
4,25
|
4,37
|
4,27
|
31/05/2024 |
194.497 |
-1,38%
|
4,35
|
4,225
|
4,3796
|
4,29
|
30/05/2024 |
169.929 |
-2,69%
|
4,49
|
4,36
|
4,5302
|
4,35
|
29/05/2024 |
178.681 |
-3,46%
|
4,565
|
4,45
|
4,575
|
4,47
|
28/05/2024 |
265.298 |
3,81%
|
4,49
|
4,472
|
4,70
|
4,63
|
27/05/2024 |
0 |
-1,11%
|
4,585
|
4,455
|
4,62
|
4,46
|
24/05/2024 |
143.022 |
-1,11%
|
4,585
|
4,455
|
4,62
|
4,46
|
23/05/2024 |
206.743 |
-3,84%
|
4,72
|
4,47
|
4,72
|
4,51
|
22/05/2024 |
232.337 |
-0,21%
|
4,665
|
4,62
|
4,78
|
4,69
|
21/05/2024 |
286.395 |
-3,89%
|
4,81
|
4,62
|
4,8197
|
4,70
|
20/05/2024 |
288.863 |
-1,61%
|
4,97
|
4,86
|
5,00
|
4,89
|
17/05/2024 |
284.113 |
-3,12%
|
5,12
|
4,98
|
5,141
|
4,97
|
16/05/2024 |
181.949 |
-1,54%
|
5,18
|
5,11
|
5,25
|
5,13
|
15/05/2024 |
270.492 |
3,17%
|
5,14
|
5,06
|
5,21
|
5,21
|
14/05/2024 |
242.791 |
1,00%
|
5,16
|
4,98
|
5,20
|
5,05
|
13/05/2024 |
283.371 |
0,20%
|
4,93
|
4,94
|
5,10
|
5,00
|
10/05/2024 |
309.756 |
2,05%
|
4,93
|
4,78
|
4,99
|
4,99
|
09/05/2024 |
401.806 |
-1,31%
|
4,96
|
4,87
|
5,015
|
4,885
|
08/05/2024 |
332.500 |
-7,73%
|
5,01
|
4,825
|
5,16
|
4,955
|
07/05/2024 |
265.338 |
-0,19%
|
5,33
|
5,295
|
5,43
|
5,37
|
06/05/2024 |
275.178 |
5,91%
|
5,17
|
5,125
|
5,40
|
5,38
|
03/05/2024 |
345.700 |
-4,58%
|
5,345
|
5,05
|
5,4796
|
5,00
|
02/05/2024 |
220.678 |
0,58%
|
5,51
|
5,135
|
5,285
|
5,24
|
01/05/2024 |
202.071 |
-4,05%
|
5,51
|
5,21
|
5,5406
|
5,21
|
30/04/2024 |
235.011 |
0,00%
|
5,375
|
5,33
|
5,515
|
5,43
|
29/04/2024 |
196.409 |
-0,55%
|
5,58
|
5,415
|
5,62
|
5,43
|
26/04/2024 |
123.073 |
0,00%
|
5,42
|
5,45
|
5,585
|
5,46
|
25/04/2024 |
186.688 |
-1,44%
|
5,45
|
5,285
|
5,56
|
5,46
|
24/04/2024 |
211.525 |
1,10%
|
5,485
|
5,39
|
5,58
|
5,54
|
23/04/2024 |
175.728 |
-1,08%
|
5,545
|
5,48
|
5,69
|
5,48
|
22/04/2024 |
448.323 |
1,10%
|
5,665
|
5,38
|
5,63
|
5,54
|
19/04/2024 |
211.562 |
-0,18%
|
5,41
|
5,38
|
5,53
|
5,48
|
18/04/2024 |
209.530 |
-0,72%
|
5,50
|
5,405
|
5,65
|
5,49
|
17/04/2024 |
274.847 |
2,79%
|
5,61
|
5,387
|
5,67
|
5,53
|
16/04/2024 |
224.007 |
-1,83%
|
5,61
|
5,30
|
5,47
|
5,38
|
15/04/2024 |
225.840 |
-2,32%
|
5,61
|
5,4701
|
5,75
|
5,48
|
12/04/2024 |
238.421 |
-0,36%
|
5,61
|
5,50
|
5,66
|
5,61
|
11/04/2024 |
195.200 |
0,18%
|
5,65
|
5,555
|
5,70
|
5,63
|
10/04/2024 |
145.261 |
-0,53%
|
5,49
|
5,441
|
5,64
|
5,62
|
09/04/2024 |
177.580 |
0,36%
|
5,64
|
5,545
|
5,775
|
5,65
|
08/04/2024 |
193.779 |
2,55%
|
5,62
|
5,54
|
5,7395
|
5,63
|
05/04/2024 |
195.721 |
1,67%
|
5,40
|
5,315
|
5,51
|
5,49
|
04/04/2024 |
227.750 |
-1,64%
|
5,50
|
5,36
|
5,67
|
5,40
|
03/04/2024 |
278.208 |
-0,18%
|
5,50
|
5,44
|
5,71
|
5,49
|
02/04/2024 |
228.021 |
1,29%
|
5,25
|
5,205
|
5,55
|
5,50
|
01/04/2024 |
315.009 |
10,59%
|
5,08
|
5,08
|
5,45
|
5,43
|
28/03/2024 |
291.209 |
-2,58%
|
5,03
|
4,88
|
5,21
|
4,91
|
27/03/2024 |
277.288 |
1,21%
|
5,03
|
5,00
|
5,145
|
5,04
|
26/03/2024 |
175.662 |
0,40%
|
5,02
|
4,955
|
5,06
|
4,98
|
25/03/2024 |
178.950 |
0,20%
|
5,055
|
4,95
|
5,105
|
4,96
|
22/03/2024 |
288.416 |
-3,32%
|
5,16
|
4,835
|
5,14
|
4,95
|
21/03/2024 |
252.222 |
0,79%
|
4,87
|
5,01
|
5,18
|
5,12
|
20/03/2024 |
245.208 |
3,67%
|
4,87
|
4,8516
|
5,08
|
5,08
|
19/03/2024 |
161.826 |
1,03%
|
4,83
|
4,79
|
4,97
|
4,90
|
18/03/2024 |
157.044 |
-0,21%
|
4,805
|
4,765
|
4,93
|
4,85
|
15/03/2024 |
169.860 |
0,00%
|
4,86
|
4,825
|
4,92
|
4,86
|
14/03/2024 |
281.306 |
-2,99%
|
5,11
|
4,755
|
4,9999
|
4,86
|
13/03/2024 |
164.517 |
-1,96%
|
5,11
|
4,99
|
5,12
|
5,01
|
12/03/2024 |
101.138 |
-1,35%
|
5,32
|
5,08
|
5,195
|
5,11
|
11/03/2024 |
119.990 |
-3,18%
|
5,32
|
5,16
|
5,33
|
5,18
|
08/03/2024 |
147.974 |
0,94%
|
5,22
|
5,265
|
5,4801
|
5,35
|
07/03/2024 |
149.052 |
2,71%
|
5,22
|
5,225
|
5,335
|
5,30
|
06/03/2024 |
223.043 |
0,19%
|
5,23
|
5,08
|
5,27
|
5,16
|
05/03/2024 |
243.363 |
-2,65%
|
5,23
|
5,13
|
5,33
|
5,15
|
04/03/2024 |
355.519 |
4,75%
|
5,17
|
5,135
|
5,485
|
5,29
|
01/03/2024 |
271.389 |
-2,70%
|
5,20
|
4,995
|
5,24
|
5,05
|
29/02/2024 |
316.443 |
-1,71%
|
5,60
|
5,16
|
5,53
|
5,19
|