Unity SoftWare Inc (U)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.614.305	-1,49%	29,18	28,95	29,795	29,70
06/10/2023	5.237.842	4,91%	28,36	28,22	30,3712	30,15
05/10/2023	3.861.384	-2,38%	29,59	28,455	29,36	28,74
04/10/2023	3.855.608	0,44%	29,59	28,7731	29,65	29,45
03/10/2023	4.206.048	-3,96%	30,015	29,095	30,255	29,33
02/10/2023	3.958.669	-2,71%	31,55	30,41	31,53	30,54
29/09/2023	4.532.531	2,21%	31,20	31,20	31,88	31,39
28/09/2023	4.584.110	0,49%	30,84	29,91	31,10	30,71
27/09/2023	4.365.316	0,36%	30,84	30,26	31,00	30,56
26/09/2023	5.092.487	-2,81%	30,975	30,33	31,495	30,48
25/09/2023	4.421.141	-0,79%	31,14	30,81	31,64	31,36
22/09/2023	5.859.847	-0,38%	32,28	31,56	32,62	31,61
21/09/2023	6.745.947	-4,77%	32,28	31,59	32,6716	31,73
20/09/2023	3.892.451	-1,86%	33,45	33,24	34,2773	33,33
19/09/2023	6.211.336	1,61%	33,45	33,12	34,48	33,99
18/09/2023	18.685.308	-8,04%	35,07	32,46	35,2999	33,40
15/09/2023	10.930.367	1,65%	36,30	35,32	37,24	36,30
14/09/2023	8.377.582	-3,02%	38,27	35,26	37,47	35,71
13/09/2023	11.264.045	-5,41%	38,27	35,83	38,71	36,86
12/09/2023	7.718.143	2,47%	38,30	37,41	39,745	38,96
11/09/2023	3.332.040	0,90%	38,30	37,50	38,69	38,02
08/09/2023	3.666.660	-0,87%	38,30	37,41	39,02	37,68
07/09/2023	5.227.371	-3,26%	37,905	36,80	38,13	38,01
06/09/2023	6.052.473	1,84%	38,43	38,305	40,05	39,29
05/09/2023	4.702.163	4,02%	36,71	36,44	38,79	38,58
04/09/2023	3.002.350	0,05%	37,14	37,025	38,14	37,09
01/09/2023	3.002.350	0,05%	37,14	37,025	38,14	37,09
31/08/2023	2.781.830	-1,07%	37,14	36,62	37,59	37,07
30/08/2023	4.329.397	1,35%	36,92	36,467	37,945	37,47
29/08/2023	5.336.940	6,57%	35,39	34,62	37,10	36,97
28/08/2023	3.680.179	-0,09%	35,39	34,105	35,6282	34,69
25/08/2023	2.739.688	2,57%	34,10	33,87	34,88	34,72
24/08/2023	4.225.098	-2,25%	34,10	33,4988	35,24	33,85
23/08/2023	2.897.137	1,70%	34,10	33,97	34,99	34,63
22/08/2023	4.170.916	-1,33%	35,06	33,675	35,09	34,05
21/08/2023	3.967.095	0,29%	34,81	33,99	34,87	34,51
18/08/2023	5.255.296	1,86%	34,81	32,90	34,71	34,47
17/08/2023	4.262.286	-2,57%	34,81	33,62	34,84	33,81
16/08/2023	4.128.528	-1,76%	36,15	34,6405	35,6101	34,70
15/08/2023	4.218.721	-3,37%	36,15	35,07	36,30	35,31
14/08/2023	3.809.735	-0,25%	36,49	35,23	36,56	36,54
11/08/2023	3.896.211	-1,24%	36,49	36,01	37,00	36,63
10/08/2023	4.028.109	-1,25%	37,74	36,71	38,5201	37,09
09/08/2023	5.363.350	-3,42%	38,56	37,26	38,71	37,56
08/08/2023	5.946.473	-2,65%	38,70	37,62	39,01	38,89
07/08/2023	4.844.144	-0,55%	40,03	38,795	40,25	39,95
04/08/2023	5.363.979	-2,20%	43,65	39,90	42,08	40,2165
03/08/2023	7.821.724	-0,58%	43,65	40,2589	42,95	41,21
02/08/2023	8.935.683	-8,50%	43,65	41,09	44,03	41,45
01/08/2023	3.914.309	-1,18%	44,36	44,20	45,725	45,30
31/07/2023	4.202.202	0,88%	44,36	45,4294	47,15	45,79
28/07/2023	4.617.303	5,05%	44,36	43,90	45,56	45,39
27/07/2023	8.404.313	-0,28%	44,95	42,73	47,1534	43,21
26/07/2023	3.535.715	0,30%	44,95	42,42	44,0799	43,33
25/07/2023	3.374.231	-0,80%	44,95	43,155	44,74	43,20
24/07/2023	4.989.404	-2,11%	44,95	42,87	45,16	43,55
21/07/2023	4.894.853	0,11%	45,27	44,40	45,796	44,49
20/07/2023	6.427.457	-8,41%	45,72	44,18	47,59	44,4215
19/07/2023	7.151.725	2,97%	45,72	47,20	50,02	48,53
18/07/2023	5.729.766	2,00%	45,72	44,96	47,68	47,00
17/07/2023	4.765.628	3,92%	47,15	43,741	46,495	46,08
14/07/2023	8.191.386	-5,30%	47,15	44,025	48,0999	44,36
13/07/2023	9.696.030	7,03%	44,45	44,25	47,85	46,76
12/07/2023	6.707.803	-0,09%	44,72	42,30	44,78	43,78
11/07/2023	8.826.739	9,60%	40,58	40,20	44,035	43,795
10/07/2023	4.934.317	-1,24%	40,62	38,6438	40,20	39,96
07/07/2023	4.276.986	-0,32%	40,62	40,365	41,42	40,42
06/07/2023	4.666.458	-2,41%	40,55	39,665	40,79	40,58
05/07/2023	5.630.330	-4,33%	43,13	41,44	43,9202	41,58
04/07/2023	3.483.429	-0,28%	44,86	43,13	44,22	43,30
03/07/2023	3.482.052	0,16%	44,86	43,13	44,22	43,49
30/06/2023	5.798.773	-0,60%	44,86	43,26	45,07	43,42
29/06/2023	6.967.245	-1,00%	38,97	42,86	44,48	43,68
28/06/2023	11.549.975	4,11%	38,97	41,91	44,48	44,12
27/06/2023	17.530.835	15,38%	38,97	38,80	42,60	42,38
26/06/2023	5.026.629	-1,98%	36,95	36,20	37,725	36,73
23/06/2023	4.759.968	-1,00%	36,99	36,4483	37,7815	37,47
22/06/2023	5.895.211	-1,30%	37,64	37,4505	38,6999	37,86
21/06/2023	8.681.703	-4,12%	42,17	37,53	40,30	38,36
20/06/2023	11.685.775	-5,99%	42,17	39,35	43,79	40,01
19/06/2023	16.527.536	2,13%	42,65	41,89	45,07	42,5589
16/06/2023	16.527.536	2,13%	42,65	41,89	45,07	42,5589
15/06/2023	8.612.905	1,54%	40,74	40,33	42,13	41,67
14/06/2023	19.359.016	6,38%	38,80	38,25	42,345	41,04
13/06/2023	14.115.335	7,20%	36,29	36,50	39,36	38,58
12/06/2023	6.811.654	-0,85%	36,29	35,56	37,40	35,99
09/06/2023	8.478.452	0,06%	37,47	35,82	38,105	36,30
08/06/2023	7.319.358	4,52%	34,86	34,36	36,28	36,29
07/06/2023	12.258.859	-3,04%	36,60	34,66	38,20	34,75
06/06/2023	22.586.872	-1,32%	37,58	34,52	37,67	35,84
05/06/2023	25.933.322	18,28%	31,12	30,94	39,45	36,667
02/06/2023	5.101.307	2,92%	28,55	29,9801	31,56	31,00
01/06/2023	2.479.100	1,35%	28,55	29,02	30,2777	30,12
31/05/2023	4.024.790	3,87%	27,04	27,965	29,49	29,72
30/05/2023	4.024.790	3,87%	27,04	27,965	29,49	28,72
29/05/2023	3.829.837	2,14%	27,04	26,99	28,385	27,65
26/05/2023	3.829.837	2,14%	27,04	26,99	28,385	27,65
25/05/2023	3.629.286	-4,48%	28,86	26,665	28,86	27,07
24/05/2023	2.436.195	0,21%	27,80	27,66	28,4199	28,37
23/05/2023	3.703.954	-6,13%	29,53	28,0601	29,76	28,31