Unity SoftWare Inc (U)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.972.110	3,64%	29,41	29,13	30,35	30,1602
19/05/2023	2.594.635	-3,80%	30,075	28,87	30,045	29,10
18/05/2023	2.395.839	0,57%	30,075	29,70	30,44	30,25
17/05/2023	3.332.075	6,86%	28,27	28,27	30,135	30,08
16/05/2023	3.556.650	-6,17%	29,475	27,5736	29,47	28,15
15/05/2023	2.522.173	1,18%	29,25	29,08	30,16	30,00
12/05/2023	5.885.777	-8,66%	32,34	29,2101	32,34	29,65
11/05/2023	9.517.515	12,50%	29,035	30,00	32,78	32,3315
10/05/2023	3.908.891	2,55%	29,035	28,21	29,085	29,00
09/05/2023	2.144.666	-0,25%	27,91	27,71	28,521	28,28
08/05/2023	2.943.384	7,14%	26,95	26,78	28,65	28,35
05/05/2023	2.130.208	6,61%	25,185	25,15	26,63	26,46
04/05/2023	1.584.574	-0,68%	24,83	24,66	25,42	24,82
03/05/2023	2.237.406	-1,26%	25,41	24,685	25,99	24,99
02/05/2023	2.685.818	-5,56%	26,48	25,195	26,605	25,31
01/05/2023	1.316.128	-0,63%	26,82	26,515	27,115	26,80
28/04/2023	1.611.544	-0,74%	27,065	26,30	27,4371	26,97
27/04/2023	2.430.429	3,47%	26,75	26,50	27,32	27,17
26/04/2023	2.531.479	-2,67%	27,27	26,16	27,379	26,26
25/04/2023	1.754.361	-3,92%	28,04	26,98	27,99	27,23
24/04/2023	1.217.278	-1,08%	28,55	27,75	28,80	28,34
21/04/2023	1.346.822	-0,07%	28,66	28,25	28,865	28,65
20/04/2023	1.516.484	-2,88%	28,93	28,62	29,4598	28,67
19/04/2023	1.401.738	0,37%	28,87	28,84	29,715	29,52
18/04/2023	1.781.024	-1,93%	30,50	29,2312	30,58	29,41
17/04/2023	1.776.352	0,75%	29,26	28,88	30,04	29,66
14/04/2023	2.169.339	-0,10%	29,31	28,84	30,07	29,44
13/04/2023	2.028.862	1,94%	29,12	29,12	30,1905	29,47
12/04/2023	2.994.691	-6,17%	31,70	28,89	31,7677	28,90
11/04/2023	2.028.035	0,42%	30,84	30,36	31,20	30,80
10/04/2023	2.426.551	-1,48%	30,395	29,915	30,83	30,67
06/04/2023	2.359.105	2,30%	30,05	29,79	31,43	31,13
05/04/2023	3.507.906	-6,14%	32,00	29,34	32,00	30,43
04/04/2023	2.489.365	0,78%	32,66	31,68	32,90	32,42
03/04/2023	2.839.916	-0,83%	32,11	31,552	32,57	32,17
31/03/2023	5.325.255	10,57%	29,56	29,23	32,54	32,44
30/03/2023	2.251.912	0,38%	29,83	28,9401	29,965	29,34
29/03/2023	2.032.412	5,44%	28,23	27,86	29,33	29,25
28/03/2023	2.229.598	-1,18%	27,75	27,36	28,16	27,74
27/03/2023	2.591.873	-2,26%	28,97	27,5701	29,14	28,07
24/03/2023	2.590.038	-1,54%	29,25	28,54	29,80	28,72
23/03/2023	3.410.664	2,36%	28,935	28,82	30,90	29,03
22/03/2023	2.489.658	-4,83%	29,99	28,285	30,19	28,36
21/03/2023	2.589.230	5,52%	28,77	28,79	30,2199	29,80
20/03/2023	2.248.023	-0,28%	28,15	27,59	28,63	28,24
17/03/2023	2.477.185	-1,12%	29,69	27,98	29,73	28,4185
16/03/2023	2.421.904	1,38%	28,62	27,97	29,39	28,74
15/03/2023	2.751.805	3,28%	26,93	26,8183	28,485	28,35
14/03/2023	3.432.523	-1,47%	28,59	27,235	29,08	27,45
13/03/2023	3.482.938	2,20%	27,10	25,859	28,72	27,86
10/03/2023	4.114.489	-2,22%	27,73	26,362	28,14	27,26
09/03/2023	2.887.954	-5,46%	29,20	27,75	30,07	27,88
08/03/2023	2.660.107	0,55%	29,31	28,802	29,87	29,49
07/03/2023	2.887.572	-3,04%	30,11	29,06	30,45	29,33
06/03/2023	2.899.797	-2,01%	30,99	30,15	31,5292	30,25
03/03/2023	3.808.380	4,93%	29,485	29,45	31,36	30,87
02/03/2023	3.021.755	-0,98%	28,86	28,72	29,86	29,42
01/03/2023	2.516.449	-2,40%	30,80	29,63	30,85	29,71
28/02/2023	2.899.170	2,70%	29,69	29,34	31,12	30,44
27/02/2023	3.692.509	0,37%	29,97	29,11	30,60	29,72
24/02/2023	6.290.231	-6,98%	30,98	29,015	31,05	29,61
23/02/2023	11.966.667	-15,91%	35,27	30,75	35,27	31,83
22/02/2023	4.011.892	4,17%	36,68	36,45	38,03	38,00
21/02/2023	3.749.154	-8,17%	38,90	35,97	39,48	36,43
20/02/2023	2.549.092	-2,58%	40,36	38,81	40,5276	39,67
17/02/2023	2.549.092	-2,58%	40,36	38,81	40,5276	39,67
16/02/2023	3.286.671	-4,57%	40,87	40,37	42,45	40,72
15/02/2023	5.322.688	7,43%	40,52	39,67	42,985	42,67
14/02/2023	3.853.547	6,03%	36,51	35,70	39,915	39,72
13/02/2023	3.145.460	4,57%	36,05	34,6701	38,122	37,3615
10/02/2023	4.666.360	-10,44%	38,62	35,41	39,23	35,78
09/02/2023	6.840.711	9,96%	39,14	39,10	42,18	39,95
08/02/2023	4.724.968	-1,06%	36,99	36,24	39,78	36,33
07/02/2023	4.317.536	-0,57%	36,74	34,825	37,325	36,72
06/02/2023	3.409.202	-1,26%	36,71	36,41	38,43	36,93
03/02/2023	4.589.076	-7,13%	37,19	36,80	40,32	37,50
02/02/2023	6.949.263	10,51%	39,71	39,02	41,825	40,38
01/02/2023	4.635.159	2,87%	34,85	34,08	36,88	36,54
31/01/2023	3.378.959	5,86%	33,57	33,44	35,92	35,39
30/01/2023	2.834.072	-7,85%	35,37	33,38	35,8825	33,44
27/01/2023	4.618.735	6,20%	34,10	33,56	36,985	36,29
26/01/2023	4.439.895	-1,61%	35,76	32,57	36,7434	34,17
25/01/2023	3.713.745	-0,66%	33,43	31,67	34,935	34,73
24/01/2023	2.711.824	-0,51%	34,72	34,03	35,70	34,96
23/01/2023	5.221.718	12,62%	31,57	31,20	35,385	35,26
20/01/2023	3.036.803	8,30%	29,15	29,0214	31,68	31,30
19/01/2023	3.219.483	-5,80%	29,84	28,515	30,29	28,90
18/01/2023	4.308.484	-5,50%	33,20	30,305	33,93	30,60
17/01/2023	3.110.209	2,57%	32,09	30,77	32,42	32,38
16/01/2023	2.402.399	0,51%	30,42	30,35	32,44	31,52
13/01/2023	2.402.399	0,51%	30,42	30,35	32,44	31,52
12/01/2023	4.212.647	-3,47%	31,79	29,48	31,80	31,43
11/01/2023	2.332.607	4,56%	31,92	31,27	32,89	32,56
10/01/2023	3.344.993	6,53%	28,85	28,8817	31,165	31,14
09/01/2023	5.282.785	7,27%	27,99	27,82	30,325	29,23
06/01/2023	3.995.310	3,91%	25,99	24,69	27,42	27,10
05/01/2023	4.267.122	-7,80%	27,72	25,985	27,765	26,12
04/01/2023	3.894.341	5,24%	27,73	27,11	29,00	28,33
03/01/2023	3.972.301	-5,84%	29,67	26,50	30,00	26,92
02/01/2023	2.469.715	0,25%	27,60	27,60	28,67	28,55