Universal Electronics Inc (UEIC)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
18.352 |
-2,30%
|
8,54
|
8,50
|
8,88
|
8,50
|
27/02/2024 |
14.772 |
-1,81%
|
8,54
|
8,76
|
9,0193
|
8,70
|
26/02/2024 |
19.093 |
4,37%
|
8,54
|
8,47
|
8,9199
|
8,83
|
23/02/2024 |
54.291 |
1,56%
|
8,30
|
8,20
|
8,64
|
8,48
|
22/02/2024 |
65.004 |
1,67%
|
8,46
|
8,33
|
8,59
|
8,54
|
21/02/2024 |
24.035 |
0,00%
|
8,46
|
8,255
|
8,7465
|
8,40
|
20/02/2024 |
40.672 |
-6,74%
|
8,66
|
8,11
|
8,8199
|
8,375
|
19/02/2024 |
50.247 |
1,01%
|
8,66
|
8,4976
|
9,50
|
8,98
|
16/02/2024 |
50.247 |
1,01%
|
8,66
|
8,4976
|
9,50
|
8,98
|
15/02/2024 |
21.160 |
2,07%
|
8,66
|
8,4976
|
8,96
|
8,89
|
14/02/2024 |
14.868 |
3,08%
|
8,54
|
8,42
|
8,92
|
8,70
|
13/02/2024 |
24.404 |
-0,24%
|
8,63
|
8,13
|
8,601
|
8,44
|
12/02/2024 |
26.270 |
-2,31%
|
8,63
|
8,36
|
8,75
|
8,46
|
09/02/2024 |
10.916 |
-0,12%
|
8,34
|
8,50
|
8,73
|
8,57
|
08/02/2024 |
23.959 |
2,39%
|
8,34
|
8,42
|
8,77
|
8,58
|
07/02/2024 |
20.530 |
-3,12%
|
8,60
|
8,35
|
8,655
|
8,38
|
06/02/2024 |
43.407 |
1,29%
|
8,63
|
8,57
|
8,74
|
8,65
|
05/02/2024 |
12.842 |
-0,47%
|
8,38
|
8,42
|
8,7659
|
8,54
|
02/02/2024 |
37.160 |
-1,72%
|
8,74
|
8,34
|
8,995
|
8,58
|
01/02/2024 |
22.494 |
-1,58%
|
8,80
|
8,48
|
8,928
|
8,73
|
31/01/2024 |
30.255 |
-1,23%
|
8,99
|
8,66
|
9,02
|
8,87
|
30/01/2024 |
18.648 |
-0,99%
|
8,99
|
8,59
|
9,20
|
8,98
|
29/01/2024 |
13.970 |
-1,84%
|
9,12
|
8,93
|
9,33
|
9,07
|
26/01/2024 |
31.240 |
0,33%
|
9,12
|
9,00
|
9,23
|
9,24
|
25/01/2024 |
22.146 |
2,33%
|
9,10
|
8,92
|
9,2471
|
9,21
|
24/01/2024 |
35.556 |
-7,98%
|
9,86
|
8,9601
|
9,7268
|
9,00
|
23/01/2024 |
58.301 |
2,30%
|
9,55
|
9,30
|
10,29
|
9,78
|
22/01/2024 |
30.080 |
8,51%
|
8,20
|
8,82
|
9,5866
|
9,56
|
19/01/2024 |
73.948 |
7,57%
|
8,20
|
8,11
|
8,91
|
8,81
|
18/01/2024 |
57.843 |
-4,55%
|
8,59
|
8,08
|
9,085
|
8,19
|
17/01/2024 |
39.589 |
-4,77%
|
8,87
|
8,50
|
8,8325
|
8,58
|
16/01/2024 |
32.997 |
-0,88%
|
9,01
|
8,83
|
9,20
|
9,01
|
15/01/2024 |
57.570 |
0,00%
|
8,74
|
8,725
|
9,42
|
9,09
|
12/01/2024 |
57.570 |
0,00%
|
8,74
|
8,725
|
9,42
|
9,09
|
11/01/2024 |
32.874 |
4,50%
|
8,74
|
8,56
|
9,61
|
9,05
|
10/01/2024 |
24.550 |
-1,03%
|
8,79
|
8,55
|
8,95
|
8,66
|
09/01/2024 |
28.243 |
-6,82%
|
8,82
|
8,75
|
9,13
|
8,75
|
08/01/2024 |
18.414 |
7,07%
|
8,82
|
8,90
|
9,595
|
9,39
|
05/01/2024 |
34.619 |
-0,90%
|
8,80
|
8,665
|
9,4935
|
8,77
|
04/01/2024 |
19.092 |
-2,85%
|
9,07
|
8,74
|
9,22
|
8,85
|
03/01/2024 |
45.825 |
-4,41%
|
9,34
|
9,00
|
9,4099
|
9,11
|
02/01/2024 |
38.137 |
1,49%
|
9,34
|
9,31
|
9,69
|
9,53
|
29/12/2023 |
41.510 |
1,62%
|
9,34
|
9,245
|
9,52
|
9,39
|
28/12/2023 |
40.620 |
9,22%
|
8,37
|
8,37
|
9,34
|
9,24
|
27/12/2023 |
66.787 |
0,96%
|
8,37
|
8,19
|
8,555
|
8,46
|
26/12/2023 |
19.231 |
2,57%
|
8,18
|
8,11
|
8,455
|
8,38
|
22/12/2023 |
28.447 |
-1,21%
|
8,29
|
8,15
|
8,60
|
8,17
|
21/12/2023 |
8.245 |
1,47%
|
8,29
|
8,255
|
8,51
|
8,27
|
20/12/2023 |
33.680 |
-1,33%
|
8,26
|
8,09
|
8,51
|
8,15
|
19/12/2023 |
37.678 |
0,37%
|
8,15
|
8,045
|
8,3999
|
8,26
|
18/12/2023 |
16.062 |
-0,61%
|
8,15
|
8,10
|
8,365
|
8,22
|
15/12/2023 |
248.242 |
0,24%
|
8,15
|
7,82
|
8,36
|
8,27
|
14/12/2023 |
63.378 |
6,59%
|
7,75
|
7,8101
|
8,38
|
8,25
|
13/12/2023 |
50.516 |
5,33%
|
7,26
|
7,20
|
7,82
|
7,71
|
12/12/2023 |
42.273 |
-3,18%
|
7,46
|
7,2011
|
7,46
|
7,32
|
11/12/2023 |
106.123 |
-1,04%
|
7,55
|
7,17
|
7,65
|
7,60
|
08/12/2023 |
25.539 |
1,19%
|
7,58
|
7,58
|
7,82
|
7,68
|
07/12/2023 |
17.702 |
0,13%
|
7,64
|
7,53
|
7,75
|
7,61
|
06/12/2023 |
25.612 |
-1,55%
|
7,82
|
7,52
|
7,90
|
7,60
|
05/12/2023 |
28.425 |
-0,64%
|
7,71
|
7,6203
|
7,815
|
7,72
|
04/12/2023 |
81.762 |
0,00%
|
7,83
|
7,565
|
8,0899
|
7,77
|
01/12/2023 |
30.839 |
-0,26%
|
7,79
|
7,64
|
8,06
|
7,77
|
30/11/2023 |
30.333 |
-1,27%
|
7,93
|
7,76
|
8,38
|
7,79
|
29/11/2023 |
47.733 |
5,20%
|
7,93
|
7,79
|
8,1275
|
7,89
|
28/11/2023 |
49.101 |
0,40%
|
7,56
|
7,39
|
7,56
|
7,50
|
27/11/2023 |
55.546 |
-0,27%
|
7,89
|
7,329
|
7,58
|
7,47
|
24/11/2023 |
14.998 |
0,13%
|
7,89
|
7,21
|
7,63
|
7,49
|
23/11/2023 |
27.686 |
-3,02%
|
7,89
|
7,37
|
8,03
|
7,72
|
22/11/2023 |
27.681 |
-6,03%
|
7,89
|
7,37
|
8,03
|
7,48
|
21/11/2023 |
20.321 |
-2,09%
|
8,07
|
7,89
|
8,3075
|
7,96
|
20/11/2023 |
20.824 |
-4,35%
|
8,42
|
8,13
|
8,77
|
8,13
|
17/11/2023 |
28.167 |
0,12%
|
8,46
|
8,34
|
8,53
|
8,50
|
16/11/2023 |
33.646 |
-4,71%
|
8,81
|
8,45
|
8,81
|
8,49
|
15/11/2023 |
55.818 |
-0,67%
|
8,95
|
8,85
|
9,12
|
8,91
|
14/11/2023 |
61.936 |
7,30%
|
8,28
|
8,04
|
8,995
|
8,97
|
13/11/2023 |
31.414 |
-0,12%
|
8,28
|
8,04
|
8,5728
|
8,40
|
10/11/2023 |
26.094 |
-0,71%
|
8,56
|
8,23
|
8,56
|
8,41
|
09/11/2023 |
32.297 |
0,00%
|
8,31
|
8,18
|
8,63
|
8,47
|
08/11/2023 |
43.927 |
2,42%
|
8,31
|
8,155
|
8,68
|
8,47
|
07/11/2023 |
38.707 |
2,61%
|
8,68
|
7,885
|
8,4499
|
8,26
|
06/11/2023 |
41.160 |
-7,26%
|
7,56
|
7,84
|
8,68
|
8,05
|
03/11/2023 |
63.448 |
10,96%
|
7,56
|
7,56
|
8,84
|
8,71
|
02/11/2023 |
16.479 |
1,27%
|
7,84
|
7,75
|
8,20
|
7,96
|
01/11/2023 |
28.922 |
0,13%
|
7,74
|
7,6878
|
8,06
|
7,86
|
31/10/2023 |
29.964 |
2,75%
|
7,74
|
7,51
|
7,91
|
7,85
|
30/10/2023 |
24.672 |
1,59%
|
7,65
|
7,3301
|
7,65
|
7,66
|
27/10/2023 |
78.660 |
-2,03%
|
7,55
|
7,02
|
7,76
|
7,465
|
26/10/2023 |
28.904 |
-3,05%
|
8,20
|
7,55
|
8,37
|
7,62
|
25/10/2023 |
37.370 |
-3,68%
|
8,28
|
7,83
|
8,2034
|
7,86
|
24/10/2023 |
35.193 |
-0,97%
|
8,28
|
8,04
|
8,85
|
8,16
|
23/10/2023 |
48.157 |
-3,29%
|
8,55
|
8,24
|
8,85
|
8,24
|
20/10/2023 |
42.637 |
-1,05%
|
8,50
|
8,32
|
8,68
|
8,52
|
19/10/2023 |
35.985 |
3,35%
|
8,39
|
8,215
|
8,69
|
8,65
|
18/10/2023 |
16.402 |
-1,65%
|
8,19
|
8,35
|
8,42
|
8,37
|
17/10/2023 |
29.550 |
3,40%
|
8,19
|
8,19
|
8,19
|
8,51
|
16/10/2023 |
53.966 |
5,38%
|
8,00
|
7,9621
|
8,50
|
8,23
|
13/10/2023 |
35.965 |
-2,25%
|
8,02
|
7,725
|
7,87
|
7,81
|
12/10/2023 |
34.156 |
-3,15%
|
8,35
|
7,87
|
8,30
|
7,99
|
11/10/2023 |
21.555 |
-0,72%
|
8,25
|
8,155
|
8,30
|
8,25
|
10/10/2023 |
22.673 |
1,34%
|
8,23
|
8,20
|
8,52
|
8,33
|