Universal Electronics Inc (UEIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	93.620	4,10%	9,05	9,015	9,56	9,40
19/05/2023	103.074	1,01%	9,00	8,85	9,08	9,03
18/05/2023	78.097	3,11%	8,64	8,53	8,999	8,94
17/05/2023	90.738	3,83%	8,41	8,37	8,82	8,67
16/05/2023	114.763	-1,18%	8,34	8,2875	8,51	8,35
15/05/2023	73.999	1,32%	8,35	8,33	8,63	8,45
12/05/2023	126.737	-1,65%	8,41	8,021	8,47	8,34
11/05/2023	88.225	0,47%	8,34	8,34	8,805	8,48
10/05/2023	118.429	0,60%	8,54	8,41	8,69	8,44
09/05/2023	174.089	-4,77%	8,74	8,19	8,835	8,39
08/05/2023	158.479	-1,01%	8,90	8,56	9,225	8,81
05/05/2023	273.958	-14,01%	10,19	8,64	10,97	8,90
04/05/2023	72.815	0,19%	10,33	10,31	10,47	10,35
03/05/2023	97.324	2,18%	10,07	10,05	10,465	10,33
02/05/2023	94.577	2,22%	9,81	9,66	10,11	10,11
01/05/2023	63.011	-1,59%	10,04	9,87	10,27	9,89
28/04/2023	60.893	-1,08%	10,08	9,985	10,38	10,05
27/04/2023	72.022	0,10%	10,23	9,935	10,17	10,16
26/04/2023	73.892	0,10%	10,14	10,10	10,37	10,15
25/04/2023	87.555	-0,49%	10,06	9,98	10,22	10,14
24/04/2023	90.997	0,59%	10,16	10,07	10,42	10,19
21/04/2023	150.461	1,30%	9,99	9,95	10,15	10,13
20/04/2023	194.804	-1,09%	10,00	9,92	10,21	10,00
19/04/2023	130.327	0,10%	10,08	9,9518	10,25	10,11
18/04/2023	172.473	-3,44%	10,55	9,97	10,65	10,10
17/04/2023	263.350	2,95%	10,14	10,11	10,57	10,46
14/04/2023	154.333	0,30%	10,11	9,9708	10,36	10,16
13/04/2023	83.416	3,47%	9,85	9,82	10,23	10,13
12/04/2023	104.910	1,45%	9,80	9,64	9,86	9,79
11/04/2023	109.766	-0,92%	9,80	9,45	9,80	9,65
10/04/2023	96.444	-2,31%	9,84	9,70	10,44	9,74
06/04/2023	63.052	1,12%	9,84	9,65	10,11	9,97
05/04/2023	96.040	-0,30%	9,84	9,795	9,965	9,86
04/04/2023	107.513	-3,89%	10,33	9,72	10,33	9,89
03/04/2023	187.012	1,48%	10,22	10,04	10,44	10,29
31/03/2023	196.975	3,26%	9,95	9,80	10,17	10,14
30/03/2023	102.312	0,41%	9,86	9,69	9,97	9,82
29/03/2023	140.464	4,15%	9,56	9,48	9,84	9,78
28/03/2023	150.932	-1,98%	9,56	9,29	9,77	9,39
27/03/2023	272.020	2,13%	9,55	9,38	9,78	9,58
24/03/2023	259.066	3,99%	8,90	8,84	9,44	9,38
23/03/2023	235.498	0,90%	8,94	8,805	9,225	9,02
22/03/2023	165.885	-5,20%	9,44	8,90	9,44	8,94
21/03/2023	228.797	1,07%	9,46	9,09	9,5929	9,43
20/03/2023	211.450	-2,51%	9,73	9,30	9,8746	9,33
17/03/2023	2.324.621	-2,15%	9,62	9,36	9,955	9,57
16/03/2023	214.362	-3,55%	10,11	9,74	10,20	9,78
15/03/2023	340.693	6,07%	9,61	9,35	10,46	10,14
14/03/2023	553.875	5,52%	9,34	9,06	10,00	9,56
13/03/2023	280.720	-5,23%	9,40	8,76	9,40	9,06
10/03/2023	241.543	-3,04%	9,76	9,40	9,85	9,56
09/03/2023	238.243	-5,56%	10,50	9,78	10,50	9,86
08/03/2023	353.023	-1,97%	10,56	10,32	11,11	10,44
07/03/2023	197.451	-5,25%	11,30	10,495	11,30	10,65
06/03/2023	329.507	-7,41%	11,55	10,87	11,93	11,24
03/03/2023	110.194	1,34%	12,06	11,87	12,2997	12,14
02/03/2023	104.276	-1,64%	12,09	11,74	12,25	11,98
01/03/2023	104.069	-4,25%	12,63	12,07	12,80	12,18
28/02/2023	103.909	-3,27%	13,02	12,70	13,13	12,72
27/02/2023	76.212	-2,59%	13,60	13,015	13,7271	13,15
24/02/2023	70.421	-4,53%	14,00	13,46	14,03	13,50
23/02/2023	78.924	-1,05%	14,26	14,03	14,31	14,14
22/02/2023	95.165	-3,51%	14,85	14,22	14,955	14,29
21/02/2023	227.101	-9,59%	16,22	14,5501	16,2471	14,81
20/02/2023	358.996	-33,01%	20,00	16,30	21,00	16,38
17/02/2023	358.996	-33,01%	20,00	16,30	21,00	16,38
16/02/2023	25.950	0,33%	23,99	23,93	24,765	24,45
15/02/2023	27.461	0,29%	24,34	24,16	24,59	24,37
14/02/2023	23.231	-2,57%	24,94	24,12	24,94	24,30
13/02/2023	13.209	2,59%	24,32	24,15	24,96	24,94
10/02/2023	21.790	-0,29%	24,29	23,87	24,71	24,31
09/02/2023	24.756	-1,57%	25,06	24,30	25,175	24,38
08/02/2023	19.094	-3,05%	25,27	24,68	25,37	24,77
07/02/2023	22.964	3,07%	24,75	24,75	25,74	25,55
06/02/2023	25.036	-1,98%	25,00	24,7473	25,21	24,79
03/02/2023	37.385	-1,33%	25,32	24,87	25,52	25,2895
02/02/2023	20.662	4,61%	24,90	24,84	25,85	25,63
01/02/2023	42.665	4,57%	23,23	23,23	24,75	24,50
31/01/2023	24.221	4,23%	22,45	22,50	23,45	23,43
30/01/2023	17.577	-1,01%	22,60	22,425	23,08	22,48
27/01/2023	38.289	1,07%	22,38	22,225	22,895	22,71
26/01/2023	27.351	-0,53%	22,72	22,17	22,91	22,47
25/01/2023	10.579	0,98%	22,15	22,15	22,85	22,59
24/01/2023	13.987	-0,80%	22,58	22,26	22,72	22,37
23/01/2023	20.302	0,81%	22,46	22,28	22,905	22,55
20/01/2023	23.625	1,22%	22,25	21,85	22,99	22,37
19/01/2023	14.533	-1,21%	22,20	21,94	22,32	22,10
18/01/2023	15.574	-1,11%	22,67	22,33	22,94	22,37
17/01/2023	26.234	-4,48%	23,54	22,62	23,62	22,62
16/01/2023	16.641	-0,42%	23,70	23,52	23,915	23,68
13/01/2023	16.641	-0,42%	23,70	23,52	23,915	23,68
12/01/2023	23.944	0,00%	23,79	23,66	24,25	23,78
11/01/2023	16.149	0,25%	23,63	23,20	23,97	23,78
10/01/2023	25.979	1,54%	23,29	22,99	23,80	23,72
09/01/2023	15.145	4,47%	22,58	22,89	23,58	23,36
06/01/2023	42.753	4,63%	21,69	21,56	22,49	22,36
05/01/2023	33.408	1,42%	21,00	21,00	21,59	21,37
04/01/2023	37.962	-0,43%	21,11	20,99	21,4886	21,07
03/01/2023	27.337	1,68%	20,93	20,80	21,4007	21,16
02/01/2023	22.935	0,00%	20,70	20,6294	20,90	20,81