UniSys Corporation (UIS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
79.388 |
-2,75%
|
6,76
|
6,715
|
6,89
|
6,88
|
| 13/02/2025 |
95.906 |
1,77%
|
6,76
|
6,6646
|
6,91
|
6,91
|
| 12/02/2025 |
105.616 |
-2,86%
|
6,745
|
6,765
|
6,97
|
6,79
|
| 11/02/2025 |
119.828 |
-1,96%
|
7,045
|
6,82
|
7,125
|
6,99
|
| 10/02/2025 |
181.070 |
2,89%
|
7,03
|
6,9526
|
7,16
|
7,13
|
| 07/02/2025 |
125.994 |
-3,08%
|
7,20
|
6,8901
|
7,24
|
6,93
|
| 06/02/2025 |
88.269 |
1,13%
|
6,94
|
7,03
|
7,19
|
7,15
|
| 05/02/2025 |
118.122 |
3,14%
|
6,795
|
6,845
|
7,12
|
7,07
|
| 04/02/2025 |
102.561 |
4,74%
|
6,795
|
6,47
|
6,8799
|
6,85
|
| 03/02/2025 |
78.293 |
-1,80%
|
6,795
|
6,40
|
6,67
|
6,54
|
| 31/01/2025 |
158.384 |
-1,48%
|
6,795
|
6,53
|
6,90
|
6,66
|
| 30/01/2025 |
264.489 |
5,13%
|
6,85
|
6,46
|
6,84
|
6,76
|
| 29/01/2025 |
113.060 |
-5,44%
|
6,85
|
6,41
|
6,85
|
6,43
|
| 28/01/2025 |
219.711 |
5,67%
|
6,48
|
6,44
|
6,805
|
6,80
|
| 27/01/2025 |
134.185 |
-4,17%
|
6,73
|
6,36
|
6,878
|
6,44
|
| 24/01/2025 |
129.406 |
0,60%
|
6,73
|
6,61
|
6,79
|
6,72
|
| 23/01/2025 |
90.287 |
-0,60%
|
6,73
|
6,63
|
6,75
|
6,68
|
| 22/01/2025 |
125.124 |
-2,18%
|
6,81
|
6,71
|
6,8968
|
6,72
|
| 21/01/2025 |
111.493 |
1,48%
|
6,72
|
6,74
|
6,89
|
6,87
|
| 20/01/2025 |
0 |
2,73%
|
6,72
|
6,63
|
6,80
|
6,77
|
| 17/01/2025 |
176.084 |
2,73%
|
6,72
|
6,63
|
6,80
|
6,77
|
| 16/01/2025 |
112.648 |
-0,45%
|
6,60
|
6,52
|
6,675
|
6,59
|
| 15/01/2025 |
198.725 |
3,44%
|
6,57
|
6,50
|
6,68
|
6,62
|
| 14/01/2025 |
190.917 |
1,75%
|
6,15
|
6,275
|
6,56
|
6,40
|
| 13/01/2025 |
145.245 |
0,32%
|
6,335
|
6,0803
|
6,325
|
6,29
|
| 10/01/2025 |
130.317 |
-3,09%
|
6,335
|
6,24
|
6,41
|
6,27
|
| 09/01/2025 |
136.058 |
0,61%
|
6,385
|
6,33
|
6,53
|
6,47
|
| 08/01/2025 |
129.476 |
-1,07%
|
6,70
|
6,33
|
6,59
|
6,59
|
| 07/01/2025 |
187.988 |
-2,09%
|
6,70
|
6,35
|
6,70
|
6,55
|
| 06/01/2025 |
292.311 |
0,30%
|
6,63
|
6,6101
|
6,83
|
6,69
|
| 03/01/2025 |
113.188 |
3,09%
|
6,63
|
6,515
|
6,71
|
6,67
|
| 02/01/2025 |
282.233 |
2,21%
|
6,45
|
6,24
|
6,7184
|
6,47
|
| 31/12/2024 |
0 |
-2,01%
|
6,50
|
6,24
|
6,57
|
6,33
|
| 30/12/2024 |
125.505 |
0,62%
|
6,35
|
6,20
|
6,51
|
6,32
|
| 27/12/2024 |
103.235 |
-3,02%
|
6,54
|
6,33
|
6,60
|
6,42
|
| 26/12/2024 |
158.410 |
2,16%
|
6,50
|
6,45
|
6,68
|
6,62
|
| 24/12/2024 |
0 |
-1,97%
|
6,48
|
6,40
|
6,54
|
6,48
|
| 23/12/2024 |
180.397 |
-0,15%
|
6,545
|
6,36
|
6,58
|
6,53
|
| 20/12/2024 |
180.825 |
-3,12%
|
6,65
|
6,51
|
6,80
|
6,54
|
| 19/12/2024 |
233.624 |
3,21%
|
6,73
|
6,50
|
6,78
|
6,76
|
| 18/12/2024 |
0 |
-3,68%
|
6,96
|
6,48
|
7,07
|
6,55
|
| 17/12/2024 |
192.361 |
-2,58%
|
7,03
|
6,78
|
7,03
|
6,80
|
| 16/12/2024 |
121.622 |
0,72%
|
6,91
|
6,83
|
7,14
|
6,98
|
| 13/12/2024 |
164.234 |
1,46%
|
7,10
|
6,76
|
6,955
|
6,93
|
| 12/12/2024 |
226.413 |
-3,53%
|
7,10
|
6,75
|
7,10
|
6,83
|
| 11/12/2024 |
183.242 |
1,14%
|
7,09
|
6,9182
|
7,20
|
7,08
|
| 10/12/2024 |
242.306 |
-3,98%
|
7,24
|
6,965
|
7,24
|
7,00
|
| 09/12/2024 |
454.930 |
3,27%
|
8,63
|
7,005
|
7,58
|
7,29
|
| 06/12/2024 |
1.063.758 |
-21,08%
|
8,63
|
6,8221
|
8,6307
|
7,04
|
| 05/12/2024 |
275.764 |
5,31%
|
8,215
|
8,252
|
8,93
|
8,92
|
| 04/12/2024 |
182.099 |
3,17%
|
8,215
|
8,245
|
8,47
|
8,47
|
| 03/12/2024 |
144.059 |
-0,49%
|
8,25
|
8,0751
|
8,26
|
8,21
|
| 02/12/2024 |
243.690 |
3,38%
|
7,98
|
7,76
|
8,30
|
8,26
|
| 29/11/2024 |
140.032 |
-0,25%
|
8,13
|
7,94
|
8,1999
|
7,98
|
| 28/11/2024 |
168.829 |
1,46%
|
8,345
|
8,11
|
8,38
|
8,12
|
| 27/11/2024 |
164.620 |
-1,10%
|
8,13
|
8,11
|
8,49
|
8,33
|
| 26/11/2024 |
433.961 |
0,49%
|
8,42
|
8,08
|
8,469
|
8,21
|
| 25/11/2024 |
233.155 |
-0,24%
|
8,25
|
8,08
|
8,469
|
8,17
|
| 22/11/2024 |
304.123 |
5,00%
|
7,50
|
7,45
|
8,215
|
8,19
|
| 21/11/2024 |
187.651 |
6,18%
|
7,30
|
7,13
|
7,90
|
7,80
|
| 20/11/2024 |
222.395 |
0,95%
|
7,23
|
7,13
|
7,44
|
7,44
|
| 19/11/2024 |
155.848 |
0,68%
|
7,555
|
7,23
|
7,63
|
7,37
|
| 18/11/2024 |
212.573 |
-2,27%
|
7,51
|
7,32
|
7,63
|
7,32
|
| 15/11/2024 |
271.500 |
-5,43%
|
8,20
|
7,445
|
8,26
|
7,49
|
| 14/11/2024 |
215.545 |
-2,94%
|
8,105
|
7,811
|
8,4199
|
7,92
|
| 13/11/2024 |
452.817 |
0,99%
|
8,04
|
7,87
|
8,4199
|
8,16
|
| 12/11/2024 |
339.362 |
0,37%
|
8,235
|
7,87
|
8,39
|
8,08
|
| 11/11/2024 |
267.807 |
-0,25%
|
8,1199
|
8,05
|
8,29
|
8,05
|
| 08/11/2024 |
306.942 |
-1,59%
|
7,96
|
7,92
|
8,49
|
8,07
|
| 07/11/2024 |
656.922 |
2,63%
|
8,03
|
7,55
|
8,2699
|
8,20
|
| 06/11/2024 |
1.108.787 |
7,54%
|
7,27
|
7,26
|
8,03
|
7,99
|
| 05/11/2024 |
289.719 |
%
|
7,27
|
7,26
|
7,5701
|
7,43
|
| 04/11/2024 |
386.050 |
%
|
7,21
|
7,15
|
7,60
|
7,30
|
| 01/11/2024 |
376.996 |
%
|
7,04
|
6,955
|
7,31
|
7,19
|
| 31/10/2024 |
463.715 |
%
|
6,18
|
6,845
|
7,345
|
6,91
|
| 30/10/2024 |
1.707.307 |
%
|
6,18
|
6,07
|
7,28
|
7,20
|
| 29/10/2024 |
236.031 |
%
|
5,395
|
5,34
|
5,53
|
5,38
|
| 28/10/2024 |
522.868 |
%
|
5,73
|
5,375
|
5,82
|
5,43
|
| 25/10/2024 |
510.529 |
%
|
5,68
|
5,39
|
5,74
|
5,41
|
| 24/10/2024 |
507.137 |
%
|
5,68
|
5,39
|
5,74
|
5,40
|
| 23/10/2024 |
393.628 |
%
|
6,21
|
5,60
|
6,23
|
5,645
|
| 22/10/2024 |
281.989 |
%
|
6,895
|
6,25
|
6,825
|
6,25
|
| 21/10/2024 |
180.599 |
%
|
6,895
|
6,72
|
6,94
|
6,84
|
| 18/10/2024 |
317.575 |
%
|
7,04
|
6,682
|
7,05
|
7,02
|
| 17/10/2024 |
237.181 |
%
|
6,75
|
6,55
|
6,82
|
6,73
|
| 16/10/2024 |
231.860 |
%
|
6,55
|
6,55
|
6,82
|
6,78
|
| 15/10/2024 |
231.781 |
%
|
6,285
|
6,24
|
6,595
|
6,53
|
| 14/10/2024 |
149.827 |
%
|
6,30
|
6,18
|
6,385
|
6,27
|
| 11/10/2024 |
190.904 |
%
|
6,24
|
6,20
|
6,53
|
6,37
|
| 10/10/2024 |
310.412 |
%
|
6,04
|
6,13
|
6,435
|
6,26
|
| 09/10/2024 |
535.041 |
%
|
6,04
|
5,95
|
6,66
|
6,455
|
| 08/10/2024 |
904.686 |
%
|
5,60
|
5,63
|
6,05
|
5,91
|
| 07/10/2024 |
151.286 |
%
|
5,60
|
5,53
|
5,8601
|
5,85
|
| 04/10/2024 |
76.250 |
%
|
5,62
|
5,545
|
5,68
|
5,63
|
| 03/10/2024 |
103.125 |
%
|
5,49
|
5,45
|
5,605
|
5,48
|
| 02/10/2024 |
179.834 |
%
|
5,49
|
5,50
|
5,68
|
5,55
|
| 01/10/2024 |
200.121 |
%
|
5,66
|
5,58
|
5,895
|
5,59
|
| 30/09/2024 |
194.359 |
%
|
5,74
|
5,58
|
5,895
|
5,68
|
| 27/09/2024 |
186.263 |
%
|
5,70
|
5,695
|
5,8408
|
5,64
|
| 26/09/2024 |
164.660 |
%
|
5,72
|
5,49
|
5,685
|
5,547
|
