UniSys Corporation (UIS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
407.639 |
-6,22%
|
5,60
|
5,28
|
5,60
|
5,28
|
27/02/2024 |
433.165 |
1,44%
|
5,20
|
5,5701
|
5,895
|
5,63
|
26/02/2024 |
403.449 |
5,71%
|
5,20
|
5,17
|
5,665
|
5,55
|
23/02/2024 |
542.651 |
5,21%
|
5,11
|
4,97
|
5,38
|
5,25
|
22/02/2024 |
955.486 |
-3,48%
|
5,30
|
4,89
|
5,30
|
4,99
|
21/02/2024 |
1.975.391 |
-33,85%
|
7,82
|
5,00
|
7,705
|
5,16
|
20/02/2024 |
410.502 |
-2,13%
|
7,91
|
7,61
|
8,02
|
7,80
|
19/02/2024 |
351.516 |
-0,99%
|
7,91
|
7,76
|
8,11
|
7,97
|
16/02/2024 |
351.516 |
-0,99%
|
7,91
|
7,76
|
8,11
|
7,97
|
15/02/2024 |
362.963 |
6,06%
|
7,70
|
7,66
|
8,10
|
8,05
|
14/02/2024 |
309.971 |
8,58%
|
7,22
|
7,17
|
7,62
|
7,59
|
13/02/2024 |
279.149 |
-2,37%
|
6,73
|
6,73
|
7,00
|
6,99
|
12/02/2024 |
223.984 |
1,13%
|
7,15
|
7,034
|
7,235
|
7,16
|
09/02/2024 |
157.981 |
2,31%
|
7,04
|
6,99
|
7,13
|
7,08
|
08/02/2024 |
212.787 |
4,37%
|
6,53
|
6,59
|
7,045
|
6,92
|
07/02/2024 |
177.785 |
-0,60%
|
6,53
|
6,47
|
6,705
|
6,63
|
06/02/2024 |
231.757 |
2,62%
|
6,56
|
6,43
|
6,7099
|
6,67
|
05/02/2024 |
225.395 |
-2,70%
|
6,56
|
6,41
|
6,67
|
6,50
|
02/02/2024 |
208.967 |
-4,16%
|
6,82
|
6,67
|
6,92
|
6,68
|
01/02/2024 |
186.396 |
3,41%
|
6,75
|
6,69
|
6,985
|
6,97
|
31/01/2024 |
269.804 |
-5,60%
|
7,09
|
6,75
|
7,22
|
6,74
|
30/01/2024 |
183.994 |
-3,64%
|
7,44
|
7,15
|
7,49
|
7,14
|
29/01/2024 |
194.202 |
2,63%
|
7,23
|
7,11
|
7,415
|
7,41
|
26/01/2024 |
169.990 |
-3,09%
|
7,64
|
7,15
|
7,5673
|
7,22
|
25/01/2024 |
232.737 |
-0,13%
|
7,63
|
7,29
|
7,635
|
7,45
|
24/01/2024 |
275.247 |
-0,40%
|
7,63
|
7,385
|
7,74
|
7,46
|
23/01/2024 |
479.742 |
1,49%
|
7,59
|
7,265
|
7,77
|
7,49
|
22/01/2024 |
392.345 |
9,99%
|
6,34
|
6,40
|
7,38
|
7,38
|
19/01/2024 |
313.091 |
4,52%
|
6,34
|
6,40
|
6,715
|
6,71
|
18/01/2024 |
199.822 |
2,56%
|
6,34
|
6,224
|
6,45
|
6,42
|
17/01/2024 |
197.759 |
-1,11%
|
6,12
|
6,10
|
6,285
|
6,26
|
16/01/2024 |
254.199 |
-1,25%
|
6,40
|
6,1239
|
6,405
|
6,33
|
15/01/2024 |
394.860 |
3,22%
|
6,40
|
6,305
|
6,5794
|
6,41
|
12/01/2024 |
394.860 |
3,22%
|
6,40
|
6,305
|
6,5794
|
6,41
|
11/01/2024 |
180.036 |
-0,48%
|
6,24
|
5,97
|
6,24
|
6,21
|
10/01/2024 |
229.462 |
-0,48%
|
6,32
|
6,09
|
6,28
|
6,23
|
09/01/2024 |
330.130 |
-4,14%
|
6,32
|
6,18
|
6,52
|
6,26
|
08/01/2024 |
582.170 |
-2,86%
|
6,76
|
6,53
|
7,04
|
6,46
|
05/01/2024 |
525.885 |
14,92%
|
5,805
|
5,815
|
6,6899
|
6,70
|
04/01/2024 |
178.785 |
2,46%
|
5,42
|
5,69
|
5,83
|
5,83
|
03/01/2024 |
159.565 |
-0,09%
|
5,42
|
5,405
|
5,86
|
5,695
|
02/01/2024 |
154.273 |
1,42%
|
5,52
|
5,47
|
5,735
|
5,70
|
29/12/2023 |
138.913 |
-3,10%
|
5,81
|
5,62
|
5,8894
|
5,62
|
28/12/2023 |
144.182 |
-1,36%
|
5,81
|
5,78
|
5,865
|
5,80
|
27/12/2023 |
183.343 |
1,91%
|
5,80
|
5,77
|
5,99
|
5,88
|
26/12/2023 |
169.961 |
3,96%
|
5,61
|
5,53
|
5,81
|
5,77
|
22/12/2023 |
176.169 |
-1,42%
|
5,62
|
5,495
|
5,715
|
5,55
|
21/12/2023 |
177.010 |
7,85%
|
5,39
|
5,275
|
5,64
|
5,63
|
20/12/2023 |
194.875 |
-3,87%
|
5,39
|
5,21
|
5,57
|
5,22
|
19/12/2023 |
194.399 |
3,04%
|
5,20
|
5,28
|
5,50
|
5,43
|
18/12/2023 |
222.910 |
0,77%
|
5,20
|
5,0005
|
5,285
|
5,27
|
15/12/2023 |
140.030 |
-6,61%
|
5,59
|
5,2103
|
5,74
|
5,23
|
14/12/2023 |
304.550 |
5,86%
|
5,59
|
5,425
|
5,82
|
5,60
|
13/12/2023 |
402.416 |
-0,75%
|
5,325
|
4,905
|
5,285
|
5,29
|
12/12/2023 |
166.592 |
-2,02%
|
5,61
|
5,28
|
5,52
|
5,33
|
11/12/2023 |
294.663 |
-3,20%
|
5,27
|
5,43
|
5,6206
|
5,44
|
08/12/2023 |
317.039 |
5,05%
|
5,27
|
5,29
|
5,70
|
5,62
|
07/12/2023 |
209.981 |
1,52%
|
5,27
|
5,18
|
5,49
|
5,35
|
06/12/2023 |
300.405 |
4,98%
|
5,19
|
5,18
|
5,445
|
5,27
|
05/12/2023 |
210.910 |
-5,28%
|
5,10
|
5,00
|
5,305
|
5,02
|
04/12/2023 |
189.395 |
3,72%
|
5,10
|
5,07
|
5,305
|
5,30
|
01/12/2023 |
213.282 |
6,68%
|
5,03
|
4,62
|
5,13
|
5,11
|
30/11/2023 |
256.319 |
-4,39%
|
5,03
|
4,74
|
5,02
|
4,79
|
29/11/2023 |
237.791 |
-1,96%
|
5,25
|
4,99
|
5,26
|
5,01
|
28/11/2023 |
222.474 |
-3,59%
|
4,98
|
4,99
|
5,29
|
5,11
|
27/11/2023 |
283.123 |
0,57%
|
4,98
|
4,952
|
5,365
|
5,30
|
24/11/2023 |
140.020 |
8,23%
|
4,94
|
4,905
|
5,265
|
5,26
|
23/11/2023 |
205.603 |
-0,21%
|
4,895
|
4,81
|
4,98
|
4,86
|
22/11/2023 |
204.310 |
-0,21%
|
4,895
|
4,81
|
4,98
|
4,86
|
21/11/2023 |
297.438 |
-5,25%
|
5,03
|
4,792
|
5,03
|
4,87
|
20/11/2023 |
288.480 |
0,20%
|
5,04
|
4,88
|
5,21
|
5,02
|
17/11/2023 |
250.122 |
7,51%
|
4,73
|
4,67
|
5,00
|
5,01
|
16/11/2023 |
242.751 |
-2,31%
|
4,62
|
4,55
|
4,788
|
4,66
|
15/11/2023 |
362.778 |
3,92%
|
4,37
|
4,55
|
4,795
|
4,77
|
14/11/2023 |
410.279 |
8,77%
|
4,37
|
4,285
|
4,59
|
4,59
|
13/11/2023 |
431.448 |
-4,31%
|
4,31
|
4,16
|
4,32
|
4,22
|
10/11/2023 |
550.495 |
9,98%
|
4,03
|
3,97
|
4,465
|
4,41
|
09/11/2023 |
638.324 |
-1,72%
|
3,525
|
3,97
|
4,195
|
4,01
|
08/11/2023 |
1.120.926 |
17,24%
|
3,525
|
3,44
|
4,095
|
4,08
|
07/11/2023 |
899.430 |
20,42%
|
3,35
|
3,15
|
3,585
|
3,48
|
06/11/2023 |
231.125 |
-0,35%
|
2,72
|
2,845
|
2,94
|
2,89
|
03/11/2023 |
455.775 |
3,57%
|
2,72
|
2,69
|
3,025
|
2,90
|
02/11/2023 |
461.157 |
6,46%
|
2,72
|
2,69
|
2,82
|
2,80
|
01/11/2023 |
352.224 |
-5,40%
|
2,78
|
2,60
|
2,86
|
2,63
|
31/10/2023 |
192.541 |
0,73%
|
2,81
|
2,735
|
2,86
|
2,78
|
30/10/2023 |
218.189 |
0,00%
|
2,83
|
2,68
|
2,82
|
2,76
|
27/10/2023 |
113.230 |
-2,66%
|
2,83
|
2,73
|
2,86
|
2,745
|
26/10/2023 |
169.777 |
0,00%
|
2,825
|
2,775
|
2,885
|
2,82
|
25/10/2023 |
314.373 |
-5,05%
|
2,95
|
2,81
|
3,00
|
2,82
|
24/10/2023 |
441.441 |
7,22%
|
2,83
|
2,73
|
3,00
|
2,97
|
23/10/2023 |
592.799 |
-0,72%
|
2,78
|
2,73
|
2,80
|
2,77
|
20/10/2023 |
508.278 |
-2,45%
|
2,865
|
2,715
|
2,93
|
2,79
|
19/10/2023 |
474.425 |
-1,72%
|
3,01
|
2,84
|
3,01
|
2,86
|
18/10/2023 |
831.863 |
-8,78%
|
3,14
|
2,85
|
3,13
|
2,91
|
17/10/2023 |
339.979 |
3,24%
|
3,15
|
3,065
|
3,19
|
3,19
|
16/10/2023 |
149.746 |
0,98%
|
3,10
|
3,065
|
3,13
|
3,09
|
13/10/2023 |
216.463 |
-2,86%
|
3,29
|
3,06
|
3,18
|
3,06
|
12/10/2023 |
328.726 |
-4,55%
|
3,29
|
3,11
|
3,325
|
3,15
|
11/10/2023 |
139.134 |
-0,60%
|
3,31
|
3,295
|
3,42
|
3,30
|
10/10/2023 |
180.644 |
0,30%
|
3,40
|
3,28
|
3,405
|
3,32
|