UniSys Corporation (UIS)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
196.192 |
-1,54%
|
5,06
|
4,98
|
5,24
|
5,11
|
29/12/2022 |
280.885 |
11,37%
|
4,69
|
4,75
|
5,20
|
5,19
|
28/12/2022 |
155.177 |
0,65%
|
4,73
|
4,62
|
4,83
|
4,66
|
27/12/2022 |
220.420 |
1,09%
|
4,51
|
4,36
|
4,715
|
4,63
|
23/12/2022 |
46.008 |
-1,87%
|
4,51
|
4,415
|
4,65
|
4,455
|
22/12/2022 |
229.660 |
-0,22%
|
4,45
|
4,385
|
4,72
|
4,54
|
21/12/2022 |
232.604 |
-5,99%
|
4,77
|
4,54
|
4,86
|
4,55
|
20/12/2022 |
268.397 |
5,22%
|
4,67
|
4,55
|
5,03
|
4,84
|
19/12/2022 |
267.147 |
-4,56%
|
4,72
|
4,47
|
4,80
|
4,60
|
16/12/2022 |
303.634 |
4,56%
|
4,57
|
4,505
|
4,84
|
4,82
|
15/12/2022 |
261.915 |
-0,65%
|
4,555
|
4,535
|
4,73
|
4,61
|
14/12/2022 |
393.707 |
4,74%
|
4,53
|
4,45
|
4,76
|
4,64
|
13/12/2022 |
275.346 |
-1,12%
|
4,64
|
4,415
|
4,7405
|
4,43
|
12/12/2022 |
335.046 |
5,16%
|
4,315
|
4,15
|
4,52
|
4,48
|
09/12/2022 |
288.938 |
-5,12%
|
4,48
|
4,26
|
4,55
|
4,26
|
08/12/2022 |
422.044 |
10,07%
|
4,14
|
4,01
|
4,52
|
4,48
|
07/12/2022 |
567.121 |
-9,15%
|
4,37
|
4,03
|
4,45
|
4,07
|
06/12/2022 |
1.834.788 |
-3,66%
|
4,64
|
4,40
|
4,74
|
4,48
|
05/12/2022 |
2.225.870 |
1,09%
|
4,60
|
4,37
|
4,755
|
4,65
|
02/12/2022 |
3.288.854 |
9,79%
|
4,06
|
4,06
|
4,63
|
4,60
|
01/12/2022 |
1.616.991 |
-2,56%
|
4,055
|
4,17
|
4,375
|
4,19
|
30/11/2022 |
3.360.564 |
6,70%
|
4,055
|
3,93
|
4,325
|
4,30
|
29/11/2022 |
1.900.913 |
-1,23%
|
4,09
|
4,01
|
4,15
|
4,03
|
28/11/2022 |
2.043.445 |
-4,57%
|
4,265
|
4,05
|
4,31
|
4,075
|
25/11/2022 |
1.409.112 |
-4,70%
|
4,41
|
4,26
|
4,5499
|
4,2601
|
24/11/2022 |
2.227.250 |
-2,40%
|
4,56
|
4,36
|
4,64
|
4,47
|
23/11/2022 |
2.227.250 |
-2,40%
|
4,56
|
4,36
|
4,64
|
4,47
|
22/11/2022 |
1.630.832 |
5,53%
|
4,315
|
4,26
|
4,59
|
4,58
|
21/11/2022 |
1.877.032 |
-1,36%
|
4,47
|
4,22
|
4,4041
|
4,34
|
18/11/2022 |
1.118.991 |
-2,44%
|
4,47
|
4,38
|
4,65
|
4,40
|
17/11/2022 |
1.544.948 |
0,00%
|
4,47
|
4,31
|
4,56
|
4,51
|
16/11/2022 |
1.763.993 |
-4,45%
|
4,60
|
4,35
|
4,635
|
4,51
|
15/11/2022 |
1.579.424 |
0,22%
|
4,79
|
4,66
|
4,94
|
4,6901
|
14/11/2022 |
645.384 |
-3,90%
|
4,87
|
4,62
|
5,14
|
4,68
|
11/11/2022 |
812.555 |
11,30%
|
4,58
|
4,56
|
5,18
|
5,12
|
10/11/2022 |
684.366 |
5,24%
|
4,485
|
4,40
|
4,70
|
4,62
|
09/11/2022 |
999.597 |
-5,18%
|
4,57
|
4,3075
|
4,70
|
4,39
|
08/11/2022 |
2.226.587 |
-38,60%
|
7,69
|
4,28
|
7,83
|
4,605
|
07/11/2022 |
98.312 |
2,77%
|
8,75
|
8,60
|
9,18
|
8,9611
|
04/11/2022 |
103.014 |
2,23%
|
8,50
|
8,455
|
8,78
|
8,72
|
03/11/2022 |
130.843 |
-4,16%
|
8,68
|
8,34
|
8,73
|
8,53
|
02/11/2022 |
132.866 |
-3,48%
|
9,04
|
8,76
|
9,35
|
8,88
|
01/11/2022 |
143.893 |
8,24%
|
8,69
|
8,60
|
9,21
|
9,20
|
31/10/2022 |
138.630 |
-4,17%
|
8,69
|
8,46
|
8,825
|
8,50
|
28/10/2022 |
134.774 |
1,20%
|
8,79
|
8,725
|
9,25
|
8,855
|
27/10/2022 |
110.910 |
-4,16%
|
9,39
|
8,73
|
9,40
|
8,75
|
26/10/2022 |
103.861 |
2,93%
|
8,91
|
8,825
|
9,18
|
9,13
|
25/10/2022 |
139.294 |
0,91%
|
8,81
|
8,78
|
8,94
|
8,87
|
24/10/2022 |
68.269 |
-0,23%
|
8,74
|
8,67
|
8,90
|
8,79
|
21/10/2022 |
63.231 |
5,63%
|
8,57
|
8,49
|
8,87
|
8,82
|
20/10/2022 |
44.433 |
-0,35%
|
8,81
|
8,515
|
8,83
|
8,59
|
19/10/2022 |
78.833 |
-3,80%
|
8,82
|
8,5224
|
8,925
|
8,62
|
18/10/2022 |
105.256 |
1,94%
|
9,07
|
8,89
|
9,198
|
8,95
|
17/10/2022 |
120.142 |
7,60%
|
8,39
|
8,37
|
8,865
|
8,78
|
14/10/2022 |
85.515 |
-4,78%
|
8,69
|
8,155
|
8,70
|
8,17
|
13/10/2022 |
164.590 |
2,75%
|
8,07
|
8,065
|
8,58
|
8,58
|
12/10/2022 |
112.435 |
-2,79%
|
8,51
|
8,23
|
8,55
|
8,35
|
11/10/2022 |
98.412 |
-2,28%
|
8,74
|
8,40
|
8,74
|
8,59
|
10/10/2022 |
91.328 |
0,40%
|
8,78
|
8,70
|
9,03
|
8,79
|
07/10/2022 |
120.379 |
-1,13%
|
8,73
|
8,60
|
8,83
|
8,76
|
06/10/2022 |
80.289 |
0,11%
|
8,7654
|
8,74
|
8,95
|
8,86
|
05/10/2022 |
142.549 |
-2,85%
|
8,98
|
8,84
|
9,195
|
8,85
|
04/10/2022 |
204.386 |
12,61%
|
8,32
|
8,32
|
9,11
|
9,11
|
03/10/2022 |
439.741 |
7,15%
|
7,61
|
7,42
|
8,265
|
8,09
|
30/09/2022 |
125.447 |
-1,18%
|
7,655
|
7,53
|
7,94
|
7,55
|
29/09/2022 |
117.011 |
-0,65%
|
7,50
|
7,23
|
7,65
|
7,65
|
28/09/2022 |
275.060 |
3,63%
|
7,46
|
7,42
|
7,82
|
7,70
|
27/09/2022 |
174.589 |
-2,88%
|
8,10
|
7,40
|
7,92
|
7,43
|
26/09/2022 |
161.744 |
-4,61%
|
8,10
|
7,59
|
8,18
|
7,65
|
23/09/2022 |
259.993 |
-1,84%
|
8,055
|
7,895
|
8,17
|
8,02
|
22/09/2022 |
159.911 |
-2,75%
|
8,33
|
8,03
|
8,33
|
8,14
|
21/09/2022 |
160.711 |
-0,12%
|
8,40
|
8,298
|
8,57
|
8,36
|
20/09/2022 |
142.240 |
-3,07%
|
8,46
|
8,08
|
8,435
|
8,37
|
19/09/2022 |
296.646 |
-0,92%
|
8,56
|
8,23
|
8,76
|
8,63
|
16/09/2022 |
282.377 |
-1,80%
|
8,755
|
8,31
|
8,77
|
8,72
|
15/09/2022 |
236.223 |
-0,23%
|
8,755
|
8,72
|
9,03
|
8,87
|
14/09/2022 |
122.404 |
-1,99%
|
9,06
|
8,815
|
9,225
|
8,89
|
13/09/2022 |
146.407 |
-2,47%
|
8,95
|
8,80
|
9,08
|
9,07
|
12/09/2022 |
442.214 |
5,74%
|
8,95
|
8,88
|
9,31
|
9,30
|
09/09/2022 |
143.772 |
2,09%
|
8,67
|
8,67
|
8,95
|
8,80
|
08/09/2022 |
78.488 |
-2,16%
|
8,63
|
8,47
|
8,70
|
8,62
|
07/09/2022 |
129.506 |
-1,01%
|
8,95
|
8,685
|
8,97
|
8,81
|
06/09/2022 |
130.212 |
-1,73%
|
9,09
|
8,78
|
9,155
|
8,88
|
05/09/2022 |
107.530 |
-1,73%
|
9,415
|
9,035
|
9,4198
|
9,10
|
02/09/2022 |
107.530 |
-1,73%
|
9,415
|
9,035
|
9,4198
|
9,10
|
01/09/2022 |
171.829 |
-0,43%
|
9,14
|
8,95
|
9,36
|
9,26
|
31/08/2022 |
123.024 |
-0,51%
|
9,36
|
9,14
|
9,40
|
9,312
|
30/08/2022 |
112.510 |
0,54%
|
9,36
|
9,235
|
9,47
|
9,36
|
29/08/2022 |
94.159 |
-2,20%
|
9,54
|
9,30
|
9,6339
|
9,32
|
26/08/2022 |
98.413 |
-2,16%
|
9,74
|
9,44
|
9,8344
|
9,52
|
25/08/2022 |
116.317 |
3,18%
|
9,40
|
9,47
|
9,76
|
9,74
|
24/08/2022 |
88.697 |
2,83%
|
9,135
|
9,13
|
9,46
|
9,46
|
23/08/2022 |
149.164 |
-2,85%
|
9,49
|
9,17
|
9,51
|
9,20
|
22/08/2022 |
151.954 |
-6,33%
|
9,96
|
9,44
|
10,01
|
9,47
|
19/08/2022 |
153.818 |
-3,25%
|
10,32
|
10,09
|
10,375
|
10,11
|
18/08/2022 |
139.590 |
0,67%
|
10,37
|
10,16
|
10,52
|
10,47
|
17/08/2022 |
81.511 |
-3,44%
|
10,625
|
10,25
|
10,605
|
10,40
|
16/08/2022 |
208.023 |
0,75%
|
10,59
|
10,49
|
10,84
|
10,78
|
15/08/2022 |
130.141 |
2,29%
|
10,44
|
10,24
|
10,79
|
10,71
|
12/08/2022 |
114.211 |
1,95%
|
10,47
|
10,27
|
10,655
|
10,47
|