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 > >>
16/09/2025	514.592	3,83%	28,52	28,0101	29,24	29,09
15/09/2025	405.650	-3,99%	29,2005	27,97	29,2005	28,00
12/09/2025	275.101	-1,43%	29,52	29,18	29,62	29,18
11/09/2025	364.359	4,29%	28,40	28,348	29,80	29,64
10/09/2025	432.043	-0,72%	28,48	28,2739	28,835	28,43
09/09/2025	302.817	-0,37%	28,74	28,03	28,9027	28,66
08/09/2025	594.158	-0,59%	28,50	28,22	29,15	28,79
05/09/2025	347.151	0,14%	28,90	28,4755	29,28	28,95
04/09/2025	523.492	2,81%	28,26	28,135	28,98	28,91
03/09/2025	400.863	-0,14%	28,39	27,915	28,545	28,12
02/09/2025	385.278	-0,42%	28,28	27,60	28,28	28,16
29/08/2025	424.014	1,29%	27,75	27,66	28,30	28,28
28/08/2025	406.384	1,38%	28,19	27,21	28,19	27,92
27/08/2025	437.233	-2,36%	27,78	27,26	28,10	27,52
26/08/2025	504.746	1,68%	27,46	27,3925	28,11	27,92
25/08/2025	452.332	0,18%	27,57	26,95	27,8225	27,46
22/08/2025	330.443	1,56%	26,91	26,76	27,50	27,41
21/08/2025	417.592	-1,17%	27,14	26,44	27,14	26,97
20/08/2025	432.172	1,91%	26,81	26,645	27,385	27,29
19/08/2025	231.701	0,56%	26,50	26,50	26,99	26,76
18/08/2025	398.858	-2,76%	26,00	25,75	26,70	26,63
15/08/2025	422.285	0,23%	26,42	26,02	26,68	26,48
14/08/2025	376.958	-3,61%	27,00	26,02	27,03	26,42
13/08/2025	377.500	2,43%	26,70	26,405	27,75	27,41
12/08/2025	306.071	6,83%	25,05	25,05	26,87	26,76
11/08/2025	492.922	-4,06%	25,92	24,8765	26,22	25,05
08/08/2025	226.441	-1,77%	26,61	25,98	27,48	26,11
07/08/2025	282.787	-3,35%	27,50	26,35	27,69	26,58
06/08/2025	499.448	3,85%	26,53	26,53	27,81	27,50
05/08/2025	568.828	0,42%	26,37	25,55	26,53	26,48
04/08/2025	326.436	-2,39%	26,96	25,87	27,375	26,37
01/08/2025	446.578	-2,28%	27,64	26,48	27,64	27,01
31/07/2025	344.111	-0,91%	27,592	27,075	27,68	27,64
30/07/2025	477.338	0,76%	27,68	27,585	28,44	27,89
29/07/2025	410.650	-2,71%	28,09	27,495	28,73	27,66
28/07/2025	619.777	0,78%	28,31	27,95	28,73	28,43
25/07/2025	560.994	2,51%	27,78	27,23	28,39	28,21
24/07/2025	449.195	-1,36%	27,725	27,23	27,95	27,52
23/07/2025	457.307	1,90%	27,16	27,07	28,39	27,90
22/07/2025	700.313	4,01%	27,41	26,38	28,39	27,41
21/07/2025	517.708	-3,04%	27,33	26,38	27,9936	26,45
18/07/2025	549.273	-0,33%	26,72	26,55	27,68	27,28
17/07/2025	901.417	4,23%	25,38	24,20	27,60	27,37
16/07/2025	1.666.769	12,27%	23,89	23,3601	26,35	26,26
15/07/2025	644.130	-1,56%	23,895	23,3601	24,55	23,39
14/07/2025	342.176	-0,21%	23,71	23,60	24,15	23,76
11/07/2025	365.827	-0,34%	23,05	22,85	24,16	23,81
10/07/2025	612.810	7,28%	22,75	22,14	24,7178	23,89
09/07/2025	371.449	1,86%	22,92	22,14	23,055	23,04
08/07/2025	415.212	-1,78%	23,185	22,47	23,6816	22,62
07/07/2025	487.445	-0,99%	23,2495	22,85	23,6816	23,03
04/07/2025	243.480	0,96%	23,15	22,93	23,39	23,26
03/07/2025	243.462	0,91%	22,86	22,40	23,39	23,25
02/07/2025	499.840	0,74%	23,155	22,45	23,54	23,04
01/07/2025	545.733	-1,85%	22,8949	22,4281	23,80	22,88
30/06/2025	1.087.853	2,37%	23,00	22,4281	23,80	23,31
27/06/2025	739.292	6,19%	21,625	21,28	23,40	22,77
26/06/2025	339.045	-0,88%	21,81	21,28	22,06	21,48
25/06/2025	411.502	0,00%	22,41	21,42	22,49	21,67
24/06/2025	764.433	-3,56%	22,6886	21,27	22,6886	21,67
23/06/2025	544.243	5,05%	21,37	21,25	22,51	22,47
20/06/2025	509.552	-0,33%	21,76	21,275	22,16	21,39
18/06/2025	509.382	-0,46%	21,88	21,275	22,4375	21,48
17/06/2025	660.962	-2,66%	22,00	21,54	22,62	21,58
16/06/2025	1.012.844	4,09%	21,6699	21,59	22,62	22,17
13/06/2025	867.852	-1,25%	21,46	20,78	22,085	21,30
12/06/2025	1.143.608	-2,53%	21,84	20,80	23,46	21,57
11/06/2025	1.595.564	-5,02%	25,11	21,7601	26,75	22,13
10/06/2025	1.740.705	-10,18%	27,40	22,97	27,40	23,30
09/06/2025	877.806	-6,32%	27,70	25,2626	27,95	25,94
06/06/2025	204.354	1,75%	27,795	27,12	27,9899	27,86
05/06/2025	244.997	-1,16%	28,51	27,29	28,7799	27,38
04/06/2025	459.369	-3,82%	31,505	27,29	31,605	27,70
03/06/2025	732.728	-8,72%	30,485	28,58	31,83	28,80
02/06/2025	407.225	3,21%	30,57	30,33	31,83	31,55
30/05/2025	342.166	-1,07%	30,60	29,9811	31,38	30,57
29/05/2025	241.995	1,58%	30,54	29,9811	30,92	30,90
28/05/2025	163.044	-0,13%	30,35	29,51	30,66	30,42
27/05/2025	188.802	3,82%	29,65	29,51	30,47	30,46
23/05/2025	150.151	-0,31%	29,62	28,57	29,895	29,34
22/05/2025	191.600	-0,64%	30,28	29,03	30,72	29,43
21/05/2025	233.972	-4,14%	30,625	29,35	31,405	29,62
20/05/2025	233.338	1,78%	30,93	30,00	31,405	30,90
19/05/2025	364.010	-2,47%	31,02	30,00	31,11	30,36
16/05/2025	526.130	1,83%	28,38	28,15	31,3099	31,13
15/05/2025	1.025.188	7,60%	28,47	27,95	31,11	30,57
14/05/2025	159.073	-0,25%	28,53	27,95	28,905	28,41
13/05/2025	467.206	0,85%	28,78	27,685	28,99	28,48
12/05/2025	185.689	2,28%	28,51	27,685	28,78	28,24
09/05/2025	204.172	1,32%	26,98	26,76	27,71	27,61
08/05/2025	331.763	2,79%	27,10	26,25	27,50	27,25
07/05/2025	579.078	-0,79%	26,05	25,795	27,10	26,51
06/05/2025	226.871	1,52%	26,43	25,67	26,78	26,72
05/05/2025	157.834	-1,83%	26,45	26,28	26,78	26,32
02/05/2025	195.568	-0,48%	26,54	26,21	27,61	26,81
01/05/2025	229.998	0,86%	25,81	25,58	27,3612	26,94
30/04/2025	188.143	1,79%	25,87	25,5526	27,05	26,71
29/04/2025	132.234	1,16%	26,155	25,33	26,475	26,24
28/04/2025	297.572	-1,03%	25,92	25,57	26,475	25,94
25/04/2025	220.029	1,67%	25,60	25,35	26,25	26,21