Unity SoftWare Inc (U)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.469.715	0,25%	27,60	27,60	28,67	28,55
29/12/2022	2.940.882	6,94%	26,89	26,24	28,57	28,36
28/12/2022	3.239.087	0,19%	26,33	25,83	26,80	26,52
27/12/2022	3.606.054	-4,27%	27,29	26,24	27,55	26,45
23/12/2022	1.673.002	-1,02%	27,20	26,53	27,535	27,13
22/12/2022	4.671.542	-4,33%	28,04	26,02	28,2794	27,41
21/12/2022	4.053.885	3,32%	27,87	27,29	28,98	28,65
20/12/2022	4.226.754	-0,90%	27,50	27,3007	28,48	27,67
19/12/2022	3.977.179	-3,69%	28,865	27,45	29,11	27,92
16/12/2022	3.665.983	-1,96%	29,15	28,45	29,50	28,9115
15/12/2022	5.132.178	-9,47%	31,52	29,18	31,8048	29,45
14/12/2022	5.808.507	-3,27%	33,555	32,16	34,345	32,53
13/12/2022	6.455.169	-0,44%	37,92	32,82	38,20	33,63
12/12/2022	3.113.990	-1,68%	33,67	33,2706	34,39	33,36
09/12/2022	4.412.794	-3,94%	35,27	33,78	35,81	33,93
08/12/2022	5.331.216	4,59%	33,81	32,87	36,02	35,32
07/12/2022	4.765.379	-2,07%	34,03	32,80	35,2199	33,61
06/12/2022	29.554.848	-9,80%	38,00	33,655	38,08	34,3485
05/12/2022	21.646.848	-7,01%	40,78	38,00	42,19	38,08
02/12/2022	24.785.389	0,74%	39,69	38,965	42,24	40,94
01/12/2022	23.009.220	2,76%	36,20	38,99	40,93	40,60
30/11/2022	32.877.083	9,69%	36,20	36,05	39,53	39,51
29/11/2022	41.389.768	1,44%	34,66	35,5801	38,06	36,02
28/11/2022	21.110.379	-0,45%	34,66	34,1013	36,342	35,53
25/11/2022	12.555.847	-1,36%	33,52	35,235	36,37	35,68
24/11/2022	33.045.960	8,46%	33,52	33,52	36,45	36,17
23/11/2022	33.045.960	8,46%	33,52	33,52	36,45	36,17
22/11/2022	22.962.819	3,93%	31,61	31,44	33,47	33,35
21/11/2022	27.473.614	-7,47%	31,61	31,82	33,9799	32,09
18/11/2022	28.441.599	2,60%	31,61	33,2327	34,805	34,68
17/11/2022	32.812.145	1,56%	31,61	31,51	34,8381	33,80
16/11/2022	41.911.443	-7,66%	34,90	32,83	35,80	33,28
15/11/2022	43.466.588	10,19%	27,20	34,40	36,7897	36,02
14/11/2022	10.113.570	0,71%	27,20	31,63	33,72	32,78
11/11/2022	14.692.612	17,15%	27,20	26,98	32,81	32,52
10/11/2022	13.580.301	29,38%	25,71	24,74	28,46	27,81
09/11/2022	6.424.705	-9,73%	25,71	21,22	23,28	21,395
08/11/2022	6.008.216	-2,58%	25,71	23,0601	24,92	23,76
07/11/2022	3.877.592	-2,27%	25,71	24,06	25,745	24,775
04/11/2022	5.331.617	-3,57%	27,13	25,035	27,2497	25,285
03/11/2022	3.614.291	-2,30%	30,97	26,2238	27,73	26,31
02/11/2022	4.223.537	-8,63%	30,97	26,59	28,833	26,59
01/11/2022	2.776.629	-2,26%	30,97	28,87	31,46	28,93
31/10/2022	2.742.264	1,03%	28,79	28,5502	29,61	29,50
28/10/2022	3.461.073	5,13%	28,91	27,33	29,23	29,225
27/10/2022	3.995.786	-1,32%	28,91	27,64	29,45	28,32
26/10/2022	6.289.986	-0,42%	29,42	28,21	31,1754	28,48
25/10/2022	9.704.609	3,63%	29,42	28,81	29,89	29,67
24/10/2022	3.456.150	-2,12%	29,42	26,92	28,8899	28,63
21/10/2022	5.262.288	-1,82%	29,42	27,5941	29,68	29,16
20/10/2022	2.705.855	4,35%	29,42	29,31	31,5699	30,49
19/10/2022	3.186.385	-7,88%	32,25	29,2401	31,4783	29,48
18/10/2022	2.733.680	1,49%	32,25	30,6144	32,85	31,34
17/10/2022	4.342.509	6,59%	30,52	30,37	31,8001	30,88
14/10/2022	3.095.334	-4,83%	31,44	28,915	31,69	28,98
13/10/2022	4.167.954	-1,45%	31,44	28,34	31,23	30,53
12/10/2022	3.163.788	-0,97%	31,44	29,90	31,46	30,77
11/10/2022	4.016.091	-1,64%	31,44	29,93	32,23	31,11
10/10/2022	2.869.398	-3,51%	32,98	31,22	33,30	31,63
07/10/2022	2.884.610	-7,82%	35,2985	32,58	34,93	32,76
06/10/2022	2.142.770	0,14%	35,80	34,54	37,0725	35,86
05/10/2022	2.428.082	-1,27%	35,40	34,25	36,07	35,81
04/10/2022	2.959.824	6,07%	35,38	35,20	36,62	36,0015
03/10/2022	2.635.226	6,53%	32,37	31,4195	34,35	33,94
30/09/2022	2.012.061	0,25%	31,53	31,27	33,37	31,86
29/09/2022	3.738.015	-7,58%	32,84	31,43	33,615	31,785
28/09/2022	2.443.949	4,05%	32,84	32,61	34,71	34,43
27/09/2022	2.555.645	0,65%	32,86	32,51	34,50	32,79
26/09/2022	2.525.620	-1,81%	32,86	32,58	34,47	32,61
23/09/2022	3.103.011	-0,12%	32,86	32,4151	33,85	33,25
22/09/2022	2.751.512	-4,04%	36,16	33,1901	35,04	33,46
21/09/2022	3.278.654	-0,94%	36,16	34,4201	36,9161	34,90
20/09/2022	3.114.588	-4,61%	36,16	35,1203	36,3399	35,16
19/09/2022	3.139.887	3,63%	35,27	35,07	37,01	36,86
16/09/2022	4.014.502	-6,60%	36,71	35,44	37,75	35,54
15/09/2022	4.013.399	0,62%	36,80	36,18	38,85	38,04
14/09/2022	4.403.183	3,17%	36,80	35,885	37,9706	37,81
13/09/2022	8.595.736	-13,18%	38,44	36,33	39,146	36,70
12/09/2022	6.772.031	2,41%	38,41	39,9401	42,5288	42,31
09/09/2022	10.740.925	6,37%	38,41	39,59	41,43	41,43
08/09/2022	8.416.125	-1,23%	38,41	37,67	39,785	38,63
07/09/2022	4.050.983	1,05%	38,58	37,74	39,7291	39,2088
06/09/2022	2.686.378	-1,24%	41,85	37,80	40,72	38,67
05/09/2022	2.740.147	-1,24%	41,85	40,34	42,75	40,79
02/09/2022	2.740.147	-1,24%	41,85	40,34	42,75	40,79
01/09/2022	2.922.196	-3,37%	41,66	38,91	42,00	41,27
31/08/2022	1.896.067	0,24%	43,47	42,3592	44,44	42,72
30/08/2022	2.795.319	-3,89%	45,58	42,15	46,38	42,70
29/08/2022	2.228.601	-2,07%	43,82	43,655	46,45	44,43
26/08/2022	3.427.921	-8,82%	49,25	43,6601	49,80	44,58
25/08/2022	2.716.064	6,86%	46,80	45,44	48,97	48,89
24/08/2022	1.667.037	1,76%	45,10	44,7801	46,86	45,72
23/08/2022	2.082.022	-0,73%	45,78	44,81	47,09	44,92
22/08/2022	3.550.304	-5,18%	46,11	44,15	46,85	45,20
19/08/2022	2.766.975	-6,67%	52,13	47,035	50,00	47,73
18/08/2022	1.834.446	-1,81%	52,13	50,61	52,4599	51,14
17/08/2022	3.042.208	-2,87%	52,13	51,565	53,45	52,10
16/08/2022	3.091.485	-1,32%	55,56	51,50	54,92	53,5937
15/08/2022	5.601.810	-7,16%	55,56	53,43	57,03	54,30
12/08/2022	4.653.170	7,64%	47,72	53,75	58,625	58,47