Unity SoftWare Inc (U)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	8.156.040	-5,58%	29,04	29,065	30,4999	29,29
27/02/2024	26.760.645	-6,24%	29,04	27,74	31,6799	30,98
26/02/2024	9.268.077	6,40%	31,58	31,20	33,427	33,26
23/02/2024	4.121.113	0,77%	31,00	30,58	31,555	31,26
22/02/2024	4.065.701	0,62%	31,585	30,85	31,83	31,02
21/02/2024	3.989.707	-3,72%	31,10	30,58	31,37	30,83
20/02/2024	3.896.404	-5,46%	34,53	31,63	33,225	32,05
19/02/2024	1.703.761	0,00%	34,53	33,82	34,90	33,90
16/02/2024	1.703.761	-2,89%	34,53	33,82	34,90	33,90
15/02/2024	3.581.199	0,32%	33,67	34,33	35,56	35,02
14/02/2024	4.919.902	5,44%	33,67	33,57	35,20	34,91
13/02/2024	7.276.214	-3,23%	32,26	31,7268	33,41	33,00
12/02/2024	6.642.284	0,83%	33,36	33,36	35,5599	34,10
09/02/2024	4.175.640	1,23%	33,86	33,4805	34,40	33,82
08/02/2024	4.105.626	2,74%	32,51	32,11	33,61	33,41
07/02/2024	2.716.727	1,47%	32,30	31,68	32,88	32,52
06/02/2024	3.924.328	1,88%	33,19	31,35	32,255	32,05
05/02/2024	5.010.801	-4,20%	33,19	31,23	33,42	31,46
02/02/2024	3.712.665	2,72%	31,42	30,92	32,8972	32,84
01/02/2024	4.821.127	-1,33%	33,04	31,4026	32,81	31,97
31/01/2024	3.433.732	-3,28%	33,04	32,33	34,1532	32,41
30/01/2024	3.519.043	-3,15%	34,13	33,45	34,36	33,51
29/01/2024	3.606.689	4,62%	33,07	32,80	34,70	34,64
26/01/2024	4.439.826	0,70%	32,945	32,93	33,92	33,11
25/01/2024	4.225.954	-0,12%	33,25	32,71	33,7299	32,99
24/01/2024	4.770.615	-3,65%	34,68	33,03	35,148	33,03
23/01/2024	4.400.386	0,18%	34,68	33,725	34,935	34,28
22/01/2024	5.989.562	3,26%	33,98	33,68	35,50	34,22
19/01/2024	5.184.255	0,82%	33,19	32,235	33,3666	33,14
18/01/2024	8.059.348	-0,33%	35,01	32,43	34,80	32,87
17/01/2024	5.862.240	-3,34%	33,21	32,21	33,35	32,96
16/01/2024	4.927.355	-1,42%	33,79	32,92	34,3399	34,10
15/01/2024	7.931.867	-0,66%	36,14	34,24	35,56	34,59
12/01/2024	7.931.867	-0,66%	36,14	34,24	35,56	34,59
11/01/2024	11.416.454	-6,22%	36,14	34,64	37,04	34,82
10/01/2024	14.371.699	3,51%	36,14	35,5001	38,8499	37,13
09/01/2024	18.178.163	-7,77%	36,46	35,53	38,65	35,95
08/01/2024	6.027.469	3,86%	36,46	37,13	39,292	39,24
05/01/2024	6.224.550	1,97%	36,46	36,18	38,36	37,78
04/01/2024	4.194.494	0,38%	36,73	36,2545	37,68	37,07
03/01/2024	7.006.976	-4,80%	39,88	36,77	38,21	36,93
02/01/2024	6.819.720	-5,14%	39,88	38,28	40,658	38,79
29/12/2023	6.536.355	-4,19%	42,30	40,08	42,54	40,89
28/12/2023	3.728.202	-0,12%	40,00	41,675	42,795	42,68
27/12/2023	6.101.445	1,40%	40,00	41,465	43,54	42,73
26/12/2023	7.477.252	7,42%	40,00	39,83	42,44	42,12
22/12/2023	6.258.473	-1,28%	38,52	37,50	39,574	39,20
21/12/2023	6.355.935	2,69%	39,57	38,541	40,064	39,71
20/12/2023	6.452.676	-5,72%	40,80	38,61	41,385	38,60
19/12/2023	7.381.013	4,15%	39,83	39,63	41,37	40,94
18/12/2023	5.466.785	-0,13%	36,38	38,49	39,7899	39,31
15/12/2023	8.272.189	2,82%	36,38	37,97	39,6499	39,36
14/12/2023	9.529.867	8,17%	36,38	36,40	38,38	38,28
13/12/2023	8.194.161	6,72%	32,48	33,19	35,47	35,42
12/12/2023	4.963.131	2,44%	32,23	32,02	33,37	33,19
11/12/2023	3.753.583	-0,92%	32,23	31,60	32,68	32,40
08/12/2023	7.342.476	2,51%	32,29	31,6106	33,7291	32,70
07/12/2023	4.016.221	1,27%	32,29	31,15	32,04	31,90
06/12/2023	5.576.603	0,77%	32,29	31,46	32,585	31,50
05/12/2023	6.199.385	-4,20%	32,29	30,815	32,60	31,26
04/12/2023	5.483.201	0,34%	31,975	31,85	33,02	32,63
01/12/2023	9.073.262	10,20%	30,68	29,26	32,695	32,52
30/11/2023	4.078.254	-2,80%	30,68	29,2781	30,77	29,51
29/11/2023	9.415.120	3,37%	30,25	29,91	31,64	30,36
28/11/2023	3.754.175	4,41%	28,015	27,87	29,41	29,37
27/11/2023	7.957.907	-2,50%	28,84	27,755	29,43	28,13
24/11/2023	1.937.028	1,36%	28,84	28,48	29,13	28,98
23/11/2023	3.625.849	0,46%	28,84	27,94	28,99	28,55
22/11/2023	3.392.929	0,60%	28,84	27,94	28,99	28,59
21/11/2023	3.745.010	-3,64%	29,34	28,11	29,31	28,37
20/11/2023	4.075.145	0,82%	29,34	28,99	30,13	29,44
17/11/2023	3.769.293	1,04%	28,97	28,45	29,42	29,20
16/11/2023	5.334.111	-4,27%	29,89	28,63	30,1494	28,90
15/11/2023	7.271.673	3,46%	29,33	28,91	30,38	30,19
14/11/2023	9.836.670	3,62%	29,30	27,98	29,4899	29,18
13/11/2023	14.507.830	4,22%	26,41	26,40	28,48	28,15
10/11/2023	29.597.575	6,97%	22,36	22,22	27,15	27,0001
09/11/2023	9.924.861	-2,86%	26,99	25,12	27,04	25,315
08/11/2023	6.440.945	-2,76%	26,99	25,935	27,53	26,06
07/11/2023	5.625.506	3,84%	25,96	25,95	27,37	26,80
06/11/2023	6.541.787	-6,62%	28,45	25,555	28,47	25,81
03/11/2023	5.954.033	6,10%	26,66	26,58	28,1371	27,64
02/11/2023	4.277.346	3,87%	25,33	26,02	26,93	26,05
01/11/2023	3.213.926	-1,14%	25,24	24,35	25,45	25,08
31/10/2023	2.260.797	1,16%	25,24	24,8399	25,67	25,37
30/10/2023	3.530.839	-2,00%	25,88	24,70	25,89	25,03
27/10/2023	2.064.322	-1,10%	26,34	25,505	26,45	25,615
26/10/2023	4.506.768	0,82%	25,645	25,28	26,085	25,90
25/10/2023	4.083.095	-6,41%	26,94	25,68	27,19	25,69
24/10/2023	3.986.026	4,14%	26,79	26,76	27,80	27,45
23/10/2023	5.372.661	-3,02%	25,94	25,6101	26,8971	26,35
20/10/2023	3.790.255	-1,16%	27,28	26,915	27,659	27,17
19/10/2023	3.948.973	0,22%	28,82	27,33	28,10	27,56
18/10/2023	5.547.290	-5,07%	28,82	27,38	28,88	27,50
17/10/2023	4.771.315	2,08%	28,09	27,9401	29,335	28,97
16/10/2023	6.461.716	1,25%	28,02	27,08	28,5485	28,38
13/10/2023	4.435.306	-3,51%	30,285	27,98	28,99	28,03
12/10/2023	5.420.027	-4,16%	30,285	28,90	30,40	29,01
11/10/2023	6.427.151	0,83%	30,04	29,75	31,02	30,27
10/10/2023	12.999.627	1,08%	31,22	29,735	31,66	30,02