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 > >>
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
19/02/2025	174.465	-2,62%	32,64	31,91	33,14	31,97
18/02/2025	286.437	-3,44%	32,04	32,58	33,50	32,83
17/02/2025	0	-1,08%	32,04	33,51	34,69	34,00
14/02/2025	230.400	-1,08%	32,04	33,51	34,69	34,00
13/02/2025	531.972	7,51%	32,04	31,8259	34,41	34,37
12/02/2025	210.243	3,13%	30,79	30,42	32,08	31,97
11/02/2025	131.016	2,38%	30,79	29,94	31,05	31,00
10/02/2025	195.131	1,65%	30,79	29,85	30,37	30,28
07/02/2025	158.609	-3,47%	30,79	29,67	31,4121	29,79
06/02/2025	172.362	-0,23%	30,00	30,49	31,405	30,86
05/02/2025	226.442	2,66%	30,00	29,93	31,31	30,93
04/02/2025	175.822	1,83%	29,80	29,32	30,58	30,13
03/02/2025	286.267	-0,50%	29,99	28,0901	30,01	29,59
31/01/2025	217.930	-2,36%	29,99	29,345	30,5235	29,74
30/01/2025	163.998	1,47%	30,28	29,89	30,72	30,46
29/01/2025	233.570	-1,02%	29,255	29,3901	30,4399	30,02
28/01/2025	344.581	3,94%	29,255	29,01	30,60	30,33
27/01/2025	182.236	0,73%	29,21	28,91	29,68	29,18
24/01/2025	193.043	5,08%	27,335	27,2852	28,97	28,97
23/01/2025	172.172	0,92%	27,325	26,83	27,615	27,57
22/01/2025	263.873	-3,26%	28,14	27,095	28,20	27,32
21/01/2025	272.391	-1,19%	28,48	27,7801	28,74	28,24
20/01/2025	0	1,96%	28,50	27,93	28,72	28,58
17/01/2025	301.801	1,96%	28,50	27,93	28,72	28,54
16/01/2025	163.666	-0,78%	28,05	27,51	28,22	28,03
15/01/2025	166.777	0,82%	27,80	27,81	29,00	28,25
14/01/2025	152.116	1,19%	27,80	27,42	28,185	28,02
13/01/2025	188.975	1,47%	26,985	26,66	27,78	27,69
10/01/2025	207.407	-5,41%	28,27	27,29	28,291	27,29
09/01/2025	213.139	1,40%	28,355	27,6072	28,92	28,85
08/01/2025	209.221	0,70%	28,45	27,6072	28,87	28,83
07/01/2025	281.808	1,96%	28,45	27,82	28,82	28,65
06/01/2025	398.997	-1,71%	28,45	27,22	28,5408	28,10
03/01/2025	280.293	3,63%	27,435	26,99	28,59	28,59
02/01/2025	268.494	1,03%	27,29	27,04	27,7806	27,59
31/12/2024	0	0,40%	27,525	27,00	27,91	27,31
30/12/2024	163.731	1,08%	26,825	26,43	27,52	27,25
27/12/2024	164.610	-1,28%	27,04	26,505	27,23	26,91
26/12/2024	171.557	1,68%	26,635	26,4985	27,37	27,26
24/12/2024	0	-0,55%	25,55	25,5601	26,875	26,81
23/12/2024	279.075	-0,89%	25,57	25,5493	26,19	25,65
20/12/2024	346.142	-1,60%	26,68	25,63	26,58	25,88
19/12/2024	287.302	-0,98%	26,68	26,04	26,73	26,21
18/12/2024	0	-5,94%	27,65	26,18	28,28	26,47
17/12/2024	412.738	0,79%	27,65	27,40	28,215	28,14
16/12/2024	366.447	-2,00%	28,43	27,23	28,19	27,92
13/12/2024	282.464	0,11%	28,43	27,685	28,55	28,49
12/12/2024	347.465	1,35%	28,25	28,01	28,96	28,46
11/12/2024	744.909	-5,20%	30,48	27,95	31,22	28,08
10/12/2024	1.336.841	20,02%	24,27	28,30	32,188	29,62
09/12/2024	523.578	2,58%	24,27	24,035	24,92	24,68
06/12/2024	197.238	-0,87%	24,365	23,67	24,37	24,07
05/12/2024	188.939	-1,54%	24,53	24,14	24,7912	24,28
04/12/2024	206.161	-1,71%	25,15	24,38	25,3535	24,66
03/12/2024	212.175	-0,63%	25,17	24,87	25,475	25,09