BiG | O banco que entende os seus valores.

United Natural Foods Inc (UNFI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	287.592	-3,00%	40,68	39,44	41,02	39,47
06/02/2026	302.489	2,49%	39,70	39,70	40,9499	40,69
05/02/2026	585.096	0,75%	38,08	38,08	40,25	39,70
04/02/2026	310.027	-1,60%	38,885	38,23	39,79	38,72
03/02/2026	306.723	2,63%	38,30	38,00	39,48	39,35
02/02/2026	284.149	2,98%	37,02	36,955	38,3929	38,34
30/01/2026	241.866	-0,13%	37,37	36,46	37,40	37,23
29/01/2026	295.598	-0,35%	37,656	36,535	37,76	37,28
28/01/2026	444.272	-4,25%	38,80	37,04	39,38	37,41
27/01/2026	463.821	7,81%	36,40	36,37	39,26	39,07
26/01/2026	361.176	2,90%	35,55	35,30	36,67	36,24
23/01/2026	316.383	2,71%	34,13	34,10	35,27	35,21
22/01/2026	233.318	-0,29%	34,30	34,02	35,00	34,28
21/01/2026	382.665	1,12%	34,235	33,36	34,945	34,38
20/01/2026	317.193	-2,94%	34,68	33,61	34,70	34,00
16/01/2026	263.419	-0,54%	35,50	34,22	35,75	35,03
15/01/2026	354.785	1,50%	34,95	34,46	35,245	35,22
14/01/2026	240.934	2,72%	33,85	33,7061	35,49	34,70
13/01/2026	288.901	0,12%	33,85	33,40	34,09	33,78
12/01/2026	485.304	3,75%	32,27	32,205	34,07	33,74
09/01/2026	387.299	-1,46%	33,02	32,06	33,345	32,52
08/01/2026	483.304	-0,90%	33,99	32,34	33,99	33,00
07/01/2026	429.084	-1,68%	34,07	33,17	34,32	33,30
06/01/2026	516.612	1,80%	34,05	32,97	34,755	33,87
05/01/2026	470.707	-0,45%	33,87	32,30	33,87	33,27
02/01/2026	523.683	-0,74%	33,41	33,39	34,255	33,42
31/12/2025	387.370	0,48%	33,6431	33,2651	34,14	33,67
30/12/2025	333.569	-0,62%	33,9705	33,33	33,98	33,65
29/12/2025	427.603	0,93%	33,1937	32,82	33,83	33,72
26/12/2025	211.172	-1,15%	33,8062	33,41	34,28	33,41
24/12/2025	142.712	0,12%	34,022	33,25	34,05	33,80
23/12/2025	346.343	-1,96%	34,80	33,74	34,94	34,00
22/12/2025	632.389	3,25%	32,569	32,569	34,955	34,68
19/12/2025	355.115	1,88%	33,62	32,68	33,70	33,59
18/12/2025	348.533	-0,48%	33,15	32,85	33,54	32,97
17/12/2025	300.389	0,82%	32,80	32,80	33,92	33,13
16/12/2025	321.532	1,23%	33,00	32,43	33,09	32,86
15/12/2025	330.967	-1,07%	33,50	32,35	33,50	32,46
12/12/2025	412.916	0,92%	32,9487	32,055	33,205	32,81
11/12/2025	653.736	3,45%	31,42	31,245	32,95	32,51
10/12/2025	995.564	-8,85%	34,10	30,91	34,81	31,42
09/12/2025	353.946	-0,58%	34,91	34,38	35,11	34,47
08/12/2025	416.123	1,64%	34,11	33,59	34,76	34,67
05/12/2025	417.347	0,00%	34,12	33,575	34,285	34,11
04/12/2025	678.205	2,64%	33,92	32,795	34,30	34,11
03/12/2025	857.419	-7,32%	36,00	32,30	36,34	33,32
02/12/2025	1.109.418	4,63%	38,50	35,51	38,70	35,95
01/12/2025	964.765	-7,87%	37,50	34,25	37,99	34,36
28/11/2025	243.242	0,59%	37,36	36,9112	37,99	37,31
26/11/2025	403.007	1,51%	37,08	37,08	38,115	37,63
25/11/2025	496.719	4,28%	35,75	35,49	37,095	37,07
24/11/2025	323.460	1,57%	35,10	34,9259	36,125	35,55
21/11/2025	491.311	0,34%	34,84	34,51	35,5725	35,00
20/11/2025	273.663	-1,55%	35,91	34,80	36,51	34,84
19/11/2025	278.428	-0,35%	35,51	35,08	36,00	35,39
18/11/2025	581.965	1,30%	34,8902	34,26	35,945	35,51
17/11/2025	738.803	-9,23%	38,60	34,975	38,60	35,09
14/11/2025	222.676	0,03%	38,05	38,0204	38,91	38,63
13/11/2025	215.558	-3,44%	40,00	38,34	40,29	38,62
12/11/2025	379.195	1,16%	39,82	39,60	40,80	40,01
11/11/2025	379.047	0,00%	39,82	39,46	40,3999	39,55
10/11/2025	670.050	2,83%	38,95	38,8724	40,69	39,55
07/11/2025	301.602	3,33%	37,20	36,52	38,75	38,46
06/11/2025	351.822	0,83%	36,92	36,55	37,695	37,26
05/11/2025	324.979	0,54%	36,99	36,42	37,34	36,92
04/11/2025	283.554	-1,57%	37,00	36,06	37,52	36,74
03/11/2025	413.770	-0,77%	37,65	36,18	37,65	37,36
31/10/2025	336.050	-1,34%	38,15	37,40	38,29	37,65
30/10/2025	327.336	-0,47%	38,61	37,87	38,62	38,13
29/10/2025	265.210	-1,24%	38,53	37,89	39,125	38,29
28/10/2025	255.903	-0,49%	38,78	37,87	38,845	38,77
27/10/2025	266.130	-1,47%	39,39	38,77	40,00	38,96
24/10/2025	341.811	-0,78%	40,60	39,52	40,60	39,54
23/10/2025	244.088	-1,29%	40,37	39,617	40,4854	39,85
22/10/2025	398.658	0,40%	40,90	39,40	40,90	40,37
21/10/2025	307.338	-2,64%	41,55	40,18	41,55	40,21
20/10/2025	317.799	-1,81%	42,50	40,80	42,50	41,30
17/10/2025	336.044	0,17%	43,02	41,515	43,02	42,06
16/10/2025	270.472	-2,44%	43,33	41,76	43,33	41,99
15/10/2025	310.768	2,43%	42,44	42,09	43,19	43,04
14/10/2025	299.533	1,62%	40,8014	40,7712	42,43	42,03
13/10/2025	303.251	0,34%	41,94	41,06	42,335	41,34
10/10/2025	429.667	-3,07%	42,76	41,03	42,77	41,20
09/10/2025	452.038	-0,07%	42,52	41,92	42,96	42,48
08/10/2025	615.039	1,00%	42,20	41,8701	42,7942	42,51
07/10/2025	849.774	1,74%	41,55	40,135	42,09	42,09
06/10/2025	690.516	2,07%	40,90	40,61	41,90	41,37
03/10/2025	1.052.223	1,22%	40,44	39,94	41,19	40,53
02/10/2025	1.008.866	1,29%	39,63	38,86	40,275	40,04
01/10/2025	1.539.657	5,08%	37,9799	37,835	39,69	39,53
30/09/2025	1.917.440	18,36%	34,60	33,6612	38,06	37,62
29/09/2025	690.089	0,41%	31,86	30,5661	31,90	31,76
26/09/2025	490.627	4,82%	30,19	30,04	31,665	31,62
25/09/2025	676.677	3,35%	29,55	29,535	30,87	30,19
24/09/2025	340.479	-0,97%	29,55	29,155	29,79	29,16
23/09/2025	432.103	2,15%	29,01	28,87	29,62	29,49
22/09/2025	517.111	-2,86%	29,61	28,79	29,67	28,87
19/09/2025	559.040	-3,59%	30,90	29,65	30,97	29,77
18/09/2025	799.027	1,56%	30,5027	30,22	31,00	30,81
17/09/2025	1.086.138	4,54%	29,00	28,85	30,50	30,37