Universal Electronics Inc (UEIC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
28.673 |
-4,20%
|
8,62
|
8,10
|
8,67
|
8,22
|
06/10/2023 |
30.253 |
-4,56%
|
9,15
|
8,575
|
9,04
|
8,59
|
05/10/2023 |
37.148 |
0,33%
|
8,97
|
8,73
|
9,125
|
9,00
|
04/10/2023 |
31.094 |
1,13%
|
8,90
|
8,84
|
8,99
|
8,97
|
03/10/2023 |
21.286 |
-0,34%
|
8,90
|
8,75
|
8,91
|
8,87
|
02/10/2023 |
26.068 |
-1,66%
|
9,00
|
8,75
|
8,95
|
8,90
|
29/09/2023 |
25.169 |
0,67%
|
9,03
|
8,825
|
9,26
|
9,05
|
28/09/2023 |
29.405 |
1,24%
|
8,77
|
8,64
|
8,995
|
8,99
|
27/09/2023 |
46.337 |
2,66%
|
8,77
|
8,72
|
9,20
|
8,88
|
26/09/2023 |
30.520 |
-4,42%
|
9,26
|
8,65
|
9,09
|
8,65
|
25/09/2023 |
28.101 |
-2,37%
|
9,26
|
8,95
|
9,26
|
9,05
|
22/09/2023 |
61.601 |
0,87%
|
9,19
|
9,065
|
9,40
|
9,27
|
21/09/2023 |
39.673 |
0,00%
|
9,16
|
9,05
|
9,38
|
9,19
|
20/09/2023 |
23.418 |
-0,43%
|
9,28
|
9,04
|
9,42
|
9,19
|
19/09/2023 |
36.497 |
-0,75%
|
9,30
|
8,9125
|
9,6499
|
9,23
|
18/09/2023 |
58.971 |
9,28%
|
9,05
|
8,525
|
9,45
|
9,30
|
15/09/2023 |
113.304 |
-5,97%
|
9,05
|
8,42
|
9,08
|
8,51
|
14/09/2023 |
57.174 |
7,10%
|
8,61
|
8,555
|
9,09
|
9,05
|
13/09/2023 |
35.215 |
-4,84%
|
8,81
|
8,275
|
8,64
|
8,45
|
12/09/2023 |
35.162 |
0,34%
|
8,81
|
8,755
|
8,92
|
8,90
|
11/09/2023 |
30.667 |
1,84%
|
8,76
|
8,60
|
8,98
|
8,87
|
08/09/2023 |
34.410 |
-3,32%
|
8,99
|
8,70
|
8,899
|
8,74
|
07/09/2023 |
51.157 |
1,35%
|
8,85
|
8,78
|
9,04
|
9,04
|
06/09/2023 |
56.340 |
-0,45%
|
8,87
|
8,83
|
9,07
|
8,92
|
05/09/2023 |
73.822 |
0,11%
|
8,87
|
8,59
|
9,02
|
8,96
|
04/09/2023 |
25.826 |
0,56%
|
8,94
|
8,84
|
9,14
|
8,95
|
01/09/2023 |
25.826 |
0,56%
|
8,94
|
8,84
|
9,14
|
8,95
|
31/08/2023 |
50.086 |
0,68%
|
8,88
|
8,62
|
9,09
|
8,90
|
30/08/2023 |
28.335 |
-0,11%
|
8,85
|
8,665
|
8,96
|
8,84
|
29/08/2023 |
33.403 |
0,68%
|
8,75
|
8,705
|
8,93
|
8,85
|
28/08/2023 |
25.681 |
-1,13%
|
8,89
|
8,62
|
9,07
|
8,79
|
25/08/2023 |
22.300 |
-1,66%
|
9,08
|
8,88
|
9,155
|
8,89
|
24/08/2023 |
50.442 |
-3,63%
|
9,28
|
8,88
|
9,32
|
9,04
|
23/08/2023 |
25.738 |
0,75%
|
9,32
|
9,2009
|
9,50
|
9,38
|
22/08/2023 |
55.102 |
-2,62%
|
9,20
|
9,11
|
9,526
|
9,31
|
21/08/2023 |
51.563 |
2,47%
|
9,20
|
9,12
|
9,64
|
9,56
|
18/08/2023 |
28.566 |
0,43%
|
9,20
|
9,06
|
9,41
|
9,33
|
17/08/2023 |
41.365 |
0,43%
|
9,20
|
9,06
|
9,34
|
9,29
|
16/08/2023 |
21.876 |
-2,94%
|
9,44
|
9,23
|
9,51
|
9,25
|
15/08/2023 |
130.746 |
-2,85%
|
9,82
|
9,25
|
9,815
|
9,53
|
14/08/2023 |
53.346 |
3,48%
|
9,50
|
9,385
|
9,969
|
9,81
|
11/08/2023 |
34.638 |
-3,07%
|
10,75
|
9,33
|
9,83
|
9,48
|
10/08/2023 |
139.092 |
-8,43%
|
10,75
|
9,635
|
10,70
|
9,78
|
09/08/2023 |
43.130 |
-0,28%
|
10,75
|
10,25
|
10,75
|
10,68
|
08/08/2023 |
43.943 |
-1,92%
|
10,99
|
10,71
|
10,98
|
10,71
|
07/08/2023 |
70.370 |
-0,27%
|
10,99
|
10,59
|
11,1079
|
10,92
|
04/08/2023 |
62.663 |
-1,71%
|
10,85
|
10,67
|
11,28
|
10,95
|
03/08/2023 |
37.867 |
-4,13%
|
11,22
|
11,16
|
11,70
|
11,14
|
02/08/2023 |
47.142 |
-0,34%
|
11,22
|
11,50
|
11,84
|
11,62
|
01/08/2023 |
58.871 |
4,39%
|
11,22
|
11,13
|
11,71
|
11,66
|
31/07/2023 |
39.308 |
-2,36%
|
11,41
|
11,105
|
11,71
|
11,16
|
28/07/2023 |
54.919 |
-0,26%
|
11,58
|
11,41
|
11,79
|
11,43
|
27/07/2023 |
149.821 |
-0,26%
|
11,49
|
11,28
|
11,79
|
11,46
|
26/07/2023 |
58.292 |
4,65%
|
11,02
|
11,00
|
11,53
|
11,49
|
25/07/2023 |
46.742 |
-1,79%
|
11,10
|
10,97
|
11,135
|
10,98
|
24/07/2023 |
68.439 |
1,54%
|
10,95
|
10,67
|
11,25
|
11,18
|
21/07/2023 |
51.509 |
-0,54%
|
11,08
|
10,84
|
11,13
|
11,01
|
20/07/2023 |
47.825 |
0,18%
|
10,92
|
10,70
|
11,09
|
11,07
|
19/07/2023 |
37.172 |
0,64%
|
10,92
|
10,78
|
11,21
|
11,05
|
18/07/2023 |
33.968 |
2,14%
|
10,76
|
10,75
|
11,15
|
10,98
|
17/07/2023 |
76.668 |
-0,37%
|
10,76
|
10,60
|
10,835
|
10,75
|
14/07/2023 |
40.724 |
0,65%
|
10,74
|
10,43
|
10,82
|
10,79
|
13/07/2023 |
66.675 |
0,38%
|
10,74
|
10,47
|
10,81
|
10,72
|
12/07/2023 |
68.982 |
5,85%
|
10,31
|
10,16
|
10,75
|
10,68
|
11/07/2023 |
53.529 |
-1,47%
|
10,35
|
9,90
|
10,35
|
10,09
|
10/07/2023 |
47.758 |
-1,35%
|
10,40
|
9,92
|
10,55
|
10,24
|
07/07/2023 |
46.426 |
2,77%
|
10,08
|
10,10
|
10,40
|
10,38
|
06/07/2023 |
66.954 |
-2,89%
|
10,32
|
9,90
|
10,21
|
10,10
|
05/07/2023 |
87.105 |
0,10%
|
10,34
|
10,07
|
10,43
|
10,40
|
04/07/2023 |
53.027 |
8,11%
|
9,65
|
9,65
|
10,44
|
10,40
|
03/07/2023 |
53.027 |
8,11%
|
9,65
|
9,65
|
10,44
|
10,40
|
30/06/2023 |
81.751 |
-3,41%
|
10,10
|
9,61
|
10,065
|
9,62
|
29/06/2023 |
63.720 |
3,21%
|
9,65
|
9,65
|
9,96
|
9,96
|
28/06/2023 |
63.793 |
-0,10%
|
9,65
|
9,33
|
9,66
|
9,65
|
27/06/2023 |
210.486 |
3,32%
|
9,44
|
9,31
|
9,97
|
9,66
|
26/06/2023 |
139.344 |
2,30%
|
9,10
|
8,90
|
9,39
|
9,35
|
23/06/2023 |
1.438.023 |
9,59%
|
8,27
|
8,2075
|
9,21
|
9,14
|
22/06/2023 |
113.377 |
-2,00%
|
8,44
|
7,94
|
8,44
|
8,34
|
21/06/2023 |
104.783 |
4,42%
|
8,15
|
7,99
|
8,58
|
8,51
|
20/06/2023 |
130.966 |
2,13%
|
7,95
|
7,60
|
8,22
|
8,15
|
19/06/2023 |
326.237 |
-4,55%
|
8,45
|
7,94
|
8,45
|
7,98
|
16/06/2023 |
326.237 |
-4,55%
|
8,45
|
7,94
|
8,45
|
7,98
|
15/06/2023 |
82.976 |
-2,68%
|
8,55
|
8,34
|
8,55
|
8,36
|
14/06/2023 |
42.425 |
-3,05%
|
8,91
|
8,56
|
8,97
|
8,59
|
13/06/2023 |
111.812 |
-0,45%
|
8,96
|
8,83
|
9,35
|
8,86
|
12/06/2023 |
84.128 |
2,06%
|
8,72
|
8,70
|
9,15
|
8,90
|
09/06/2023 |
67.158 |
-3,00%
|
9,03
|
8,70
|
9,285
|
8,72
|
08/06/2023 |
76.211 |
-4,36%
|
9,37
|
8,98
|
9,9199
|
8,99
|
07/06/2023 |
114.873 |
5,50%
|
8,87
|
9,00
|
9,61
|
9,40
|
06/06/2023 |
81.501 |
8,00%
|
8,26
|
8,25
|
8,96
|
8,91
|
05/06/2023 |
103.724 |
-1,55%
|
8,37
|
8,19
|
8,40
|
8,25
|
02/06/2023 |
114.786 |
3,71%
|
8,15
|
8,13
|
8,41
|
8,38
|
01/06/2023 |
73.409 |
0,12%
|
8,03
|
7,78
|
8,23
|
8,08
|
31/05/2023 |
56.778 |
-1,99%
|
8,62
|
8,33
|
8,59
|
8,39
|
30/05/2023 |
56.778 |
-1,99%
|
8,62
|
8,33
|
8,59
|
8,39
|
29/05/2023 |
51.160 |
-1,38%
|
8,62
|
8,49
|
8,645
|
8,56
|
26/05/2023 |
51.160 |
-1,38%
|
8,62
|
8,49
|
8,645
|
8,56
|
25/05/2023 |
41.029 |
-4,41%
|
9,13
|
8,63
|
9,13
|
8,68
|
24/05/2023 |
38.817 |
-5,52%
|
9,52
|
9,02
|
9,54
|
9,08
|
23/05/2023 |
64.397 |
2,23%
|
9,40
|
9,355
|
9,97
|
9,61
|