Universal Electronics Inc (UEIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	22.935	0,00%	20,70	20,6294	20,90	20,81
29/12/2022	20.914	3,17%	20,32	20,32	20,96	20,81
28/12/2022	20.960	-2,70%	20,75	19,96	20,95	20,17
27/12/2022	17.209	-0,72%	20,87	19,93	21,03	20,73
23/12/2022	2.466	0,05%	20,91	20,76	21,0006	20,92
22/12/2022	18.905	-0,29%	20,87	20,51	21,10	20,91
21/12/2022	25.917	-1,50%	21,43	20,70	21,64	20,97
20/12/2022	16.562	-0,19%	21,24	21,06	21,54	21,29
19/12/2022	24.857	-1,98%	21,81	20,93	21,9035	21,33
16/12/2022	169.801	0,05%	21,40	21,35	22,055	21,76
15/12/2022	35.669	-5,31%	22,57	21,3357	22,57	21,75
14/12/2022	20.355	-0,13%	23,03	22,39	23,385	22,97
13/12/2022	46.104	3,42%	22,83	22,83	23,475	23,00
12/12/2022	44.449	0,14%	22,16	21,79	23,2874	22,24
09/12/2022	33.090	1,09%	21,80	21,3061	22,49	22,21
08/12/2022	29.242	-0,05%	21,94	21,46	22,13	21,97
07/12/2022	33.218	-2,40%	22,50	21,54	22,50	21,98
06/12/2022	175.708	-1,83%	22,97	21,8947	22,86	22,52
05/12/2022	157.597	-0,30%	23,24	22,57	23,17	22,94
02/12/2022	101.275	-1,83%	23,24	22,30	23,52	23,01
01/12/2022	158.032	7,18%	22,13	22,495	24,06	23,44
30/11/2022	148.501	-1,13%	22,02	21,41	22,24	21,87
29/11/2022	68.853	-0,09%	22,02	21,83	22,49	22,16
28/11/2022	72.944	-1,51%	22,18	21,5449	22,75	22,14
25/11/2022	37.441	2,32%	22,12	21,505	22,66	22,48
24/11/2022	113.808	0,00%	22,31	21,76	22,54	21,96
23/11/2022	113.808	0,00%	22,31	21,76	22,54	21,96
22/11/2022	154.317	-0,45%	22,31	21,16	22,50	21,96
21/11/2022	317.141	-0,23%	22,86	21,30	22,185	22,06
18/11/2022	181.936	-1,73%	22,86	21,65	22,92	22,11
17/11/2022	86.264	2,04%	21,67	21,31	23,37	22,50
16/11/2022	77.548	-3,71%	22,10	21,745	22,35	22,05
15/11/2022	96.640	4,39%	22,10	22,10	23,02	22,85
14/11/2022	23.266	-1,57%	22,10	21,43	22,16	21,89
11/11/2022	29.342	1,41%	21,69	21,445	22,3143	22,24
10/11/2022	27.416	3,10%	21,69	21,73	22,50	21,93
09/11/2022	17.448	-3,13%	22,13	20,90	21,81	21,185
08/11/2022	17.268	-1,35%	22,13	21,47	22,56	21,87
07/11/2022	16.536	-0,76%	22,12	21,505	22,35	22,13
04/11/2022	22.437	8,96%	22,12	21,03	22,315	22,25
03/11/2022	13.952	-0,78%	20,76	20,21	20,78	20,42
02/11/2022	15.237	-1,86%	20,76	19,875	21,50	20,58
01/11/2022	12.354	2,74%	20,45	20,175	21,18	20,97
31/10/2022	43.922	-0,05%	19,74	20,09	20,62	20,42
28/10/2022	25.167	4,43%	19,74	19,60	20,48	20,51
27/10/2022	21.239	-0,51%	19,88	19,45	20,00	19,64
26/10/2022	11.662	1,65%	19,47	19,39	19,93	19,74
25/10/2022	18.296	3,19%	18,75	18,925	19,65	19,42
24/10/2022	9.671	4,21%	17,69	18,2899	18,85	18,82
21/10/2022	20.337	2,27%	17,69	17,76	19,08	18,00
20/10/2022	15.996	0,11%	16,84	17,13	17,77	17,58
19/10/2022	20.897	-3,04%	16,84	17,30	18,06	17,56
18/10/2022	12.319	0,83%	16,84	17,98	18,45	18,18
17/10/2022	31.185	3,86%	16,84	17,685	18,50	18,03
14/10/2022	13.456	-0,86%	16,84	17,2022	18,725	17,36
13/10/2022	23.255	2,34%	16,84	16,555	17,57	17,51
12/10/2022	19.834	-1,33%	17,36	16,73	17,24	17,03
11/10/2022	21.098	-1,32%	17,31	16,7535	19,04	17,26
10/10/2022	34.214	2,16%	18,165	16,86	18,165	17,47
07/10/2022	38.894	-8,26%	18,64	16,835	18,175	17,10
06/10/2022	19.790	-3,92%	19,25	18,53	19,8597	18,63
05/10/2022	22.238	-0,56%	19,38	18,94	19,60	19,39
04/10/2022	24.087	-1,66%	19,96	19,40	20,91	19,50
03/10/2022	36.014	0,81%	19,87	18,91	19,91	19,83
30/09/2022	40.695	-1,21%	19,60	19,69	20,215	19,67
29/09/2022	53.615	0,40%	19,60	18,8353	20,015	19,93
28/09/2022	25.692	1,33%	19,59	19,69	20,12	19,85
27/09/2022	18.701	0,82%	19,59	19,40	19,68	19,63
26/09/2022	35.006	1,09%	18,75	19,2825	20,27	19,47
23/09/2022	38.284	1,32%	18,75	18,75	19,53	19,26
22/09/2022	44.100	0,69%	18,75	18,18	19,15	19,01
21/09/2022	21.094	-2,08%	19,39	18,82	19,49	18,88
20/09/2022	24.283	-2,38%	19,42	19,1136	19,81	19,28
19/09/2022	33.264	0,87%	19,30	19,27	19,89	19,75
16/09/2022	59.386	0,26%	19,38	18,71	19,65	19,58
15/09/2022	45.893	-7,62%	21,14	19,40	21,48	19,53
14/09/2022	46.718	0,62%	21,14	20,4909	21,145	21,14
13/09/2022	34.308	-1,64%	20,95	20,92	21,42	21,01
12/09/2022	55.535	6,43%	20,24	20,125	21,41	21,36
09/09/2022	20.028	-0,59%	20,24	19,6503	20,29	20,07
08/09/2022	19.335	1,00%	19,83	19,575	20,22	20,19
07/09/2022	33.976	-0,84%	20,07	19,75	20,973	19,99
06/09/2022	88.492	-2,93%	21,18	19,63	21,10	20,16
05/09/2022	15.524	-2,93%	22,04	21,04	21,86	21,21
02/09/2022	15.524	-2,93%	22,04	21,04	21,86	21,21
01/09/2022	39.387	-1,71%	22,05	21,13	23,10	21,85
31/08/2022	14.093	-1,73%	22,56	22,16	22,6232	22,228
30/08/2022	16.346	-0,48%	22,69	22,17	22,65	22,62
29/08/2022	21.534	-1,26%	22,75	22,31	22,92	22,73
26/08/2022	16.678	-2,62%	23,56	23,00	23,825	23,02
25/08/2022	26.890	1,77%	23,11	23,20	23,74	23,64
24/08/2022	11.200	-1,32%	23,50	23,11	23,52	23,22
23/08/2022	13.107	-2,45%	23,99	23,50	24,14	23,53
22/08/2022	19.719	-3,21%	24,48	24,05	24,80	24,12
19/08/2022	18.796	0,32%	24,48	24,48	25,16	24,92
18/08/2022	19.797	3,33%	24,07	23,75	25,11	24,84
17/08/2022	23.906	-2,00%	24,21	23,46	24,30	24,04
16/08/2022	11.919	-1,53%	24,75	24,29	24,78	24,49
15/08/2022	20.145	1,39%	24,31	24,015	24,96	24,87
12/08/2022	73.149	-0,49%	24,78	24,09	24,96	24,53