BiG | O banco que entende os seus valores.

United Natural Foods Inc (UNFI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	203.263	0,19%	26,36	25,3301	27,00	25,78
23/04/2025	179.896	-0,16%	24,83	24,64	26,81	25,73
22/04/2025	267.145	5,36%	24,54	23,83	26,18	25,77
21/04/2025	203.068	-0,81%	24,48	23,83	24,9388	24,46
17/04/2025	149.886	1,78%	23,86	23,8365	24,71	24,66
16/04/2025	188.558	0,75%	24,61	23,50	24,98	24,23
15/04/2025	139.350	-2,39%	24,61	24,02	24,98	24,05
14/04/2025	166.696	1,78%	23,94	24,30	24,92	24,64
11/04/2025	236.442	2,02%	23,94	23,47	24,58	24,21
10/04/2025	566.885	-5,76%	24,56	23,48	25,00	23,73
09/04/2025	591.573	6,52%	23,45	22,67	25,5736	25,18
08/04/2025	479.872	-3,33%	25,21	23,18	25,30	23,63
07/04/2025	797.340	-1,06%	23,34	23,22	24,90	24,33
04/04/2025	371.986	-6,40%	25,16	23,9601	25,52	24,59
03/04/2025	245.569	-6,45%	26,80	26,03	27,68	26,27
02/04/2025	268.773	1,52%	27,18	27,65	28,41	28,06
01/04/2025	357.429	0,91%	27,18	26,85	27,85	27,64
31/03/2025	313.220	2,58%	26,24	26,03	27,42	27,39
28/03/2025	277.581	-1,00%	26,895	26,00	26,99	26,70
27/03/2025	238.476	-1,57%	27,44	26,69	27,69	26,97
26/03/2025	216.968	1,37%	27,05	26,77	27,69	27,39
25/03/2025	458.163	-1,57%	26,59	26,90	27,5846	27,02
24/03/2025	256.179	4,81%	26,59	26,41	27,47	27,45
21/03/2025	238.448	0,46%	26,35	25,37	26,19	26,19
20/03/2025	235.238	-1,25%	26,35	25,65	26,32	26,07
19/03/2025	250.661	1,00%	25,855	25,45	26,61	26,40
18/03/2025	206.436	-1,36%	25,92	25,445	26,35	26,14
17/03/2025	341.221	-0,90%	26,37	25,955	27,04	26,49
14/03/2025	247.314	0,53%	26,885	26,16	26,885	26,73
13/03/2025	474.948	-3,03%	27,60	25,35	27,50	26,59
12/03/2025	562.469	11,60%	25,70	25,13	27,77	27,42
11/03/2025	784.447	-4,92%	25,70	23,565	26,99	24,57
10/03/2025	640.333	-4,24%	27,39	25,19	26,635	25,83
07/03/2025	443.839	-1,72%	27,39	26,44	27,425	26,91
06/03/2025	258.682	-2,18%	27,60	27,35	28,41	27,38
05/03/2025	255.919	-1,65%	28,555	27,64	28,605	27,99
04/03/2025	476.540	-2,13%	28,01	27,46	29,20	28,46
03/03/2025	445.029	-8,49%	31,68	29,00	32,07	29,08
28/02/2025	234.790	0,60%	32,32	31,1901	31,94	31,79
27/02/2025	273.808	-2,59%	32,32	31,25	32,98	31,60
26/02/2025	210.585	-0,06%	32,84	31,75	33,1113	32,44
25/02/2025	239.806	3,44%	31,575	31,11	32,815	32,46
24/02/2025	202.949	-0,92%	31,60	31,38	32,18	31,38
21/02/2025	259.609	-1,83%	31,60	31,25	33,07	31,67
20/02/2025	329.579	1,03%	31,60	30,92	32,69	32,30