Universal Technical Institute Inc (UTI)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
4,87%
|
15,23
|
15,22
|
15,735
|
15,73
|
28/06/2024 |
286.558 |
4,87%
|
15,23
|
15,22
|
15,735
|
15,73
|
27/06/2024 |
190.297 |
0,94%
|
14,88
|
14,70
|
14,98
|
15,00
|
26/06/2024 |
245.551 |
2,13%
|
14,425
|
14,36
|
14,85
|
14,87
|
25/06/2024 |
178.382 |
3,78%
|
14,08
|
13,995
|
14,58
|
14,56
|
24/06/2024 |
171.323 |
-0,85%
|
14,00
|
13,93
|
14,39
|
14,03
|
21/06/2024 |
216.017 |
1,80%
|
13,95
|
13,665
|
14,16
|
14,15
|
20/06/2024 |
149.939 |
0,07%
|
13,89
|
13,7799
|
14,05
|
13,90
|
19/06/2024 |
228.408 |
2,74%
|
13,915
|
13,66
|
13,931
|
14,25
|
18/06/2024 |
121.991 |
0,14%
|
13,915
|
13,66
|
13,931
|
13,89
|
17/06/2024 |
156.702 |
0,22%
|
13,80
|
13,75
|
14,005
|
13,87
|
14/06/2024 |
133.801 |
-2,33%
|
14,12
|
13,7501
|
14,105
|
13,84
|
13/06/2024 |
212.795 |
-1,53%
|
14,35
|
13,88
|
14,38
|
14,17
|
12/06/2024 |
211.666 |
-0,21%
|
14,65
|
14,25
|
14,69
|
14,39
|
11/06/2024 |
186.347 |
0,49%
|
14,225
|
14,225
|
14,6567
|
14,42
|
10/06/2024 |
290.731 |
1,67%
|
14,31
|
14,30
|
14,68
|
14,65
|
07/06/2024 |
254.118 |
-2,44%
|
14,78
|
14,32
|
14,78
|
14,41
|
06/06/2024 |
232.120 |
-3,59%
|
15,135
|
14,76
|
15,23
|
14,77
|
05/06/2024 |
312.799 |
0,46%
|
15,32
|
14,9131
|
15,77
|
15,32
|
04/06/2024 |
180.592 |
-0,78%
|
15,37
|
15,10
|
15,38
|
15,25
|
03/06/2024 |
548.797 |
-2,78%
|
15,88
|
15,29
|
15,8869
|
15,37
|
31/05/2024 |
288.696 |
-1,50%
|
16,22
|
15,69
|
16,29
|
15,81
|
30/05/2024 |
624.409 |
-1,29%
|
15,47
|
15,99
|
16,435
|
16,05
|
29/05/2024 |
284.940 |
-0,55%
|
15,47
|
16,00
|
16,55
|
16,26
|
28/05/2024 |
342.680 |
6,52%
|
15,47
|
15,37
|
16,405
|
16,35
|
27/05/2024 |
0 |
2,47%
|
15,06
|
14,99
|
15,37
|
15,35
|
24/05/2024 |
106.372 |
2,47%
|
15,06
|
14,99
|
15,37
|
15,35
|
23/05/2024 |
162.425 |
2,25%
|
14,85
|
14,7511
|
15,30
|
14,98
|
22/05/2024 |
295.488 |
2,09%
|
14,36
|
14,20
|
14,80
|
14,65
|
21/05/2024 |
262.018 |
-1,85%
|
14,48
|
14,28
|
14,53
|
14,35
|
20/05/2024 |
352.862 |
-2,40%
|
15,08
|
14,55
|
15,23
|
14,62
|
17/05/2024 |
171.209 |
-1,84%
|
15,33
|
14,9293
|
15,37
|
14,98
|
16/05/2024 |
261.765 |
-1,04%
|
15,34
|
15,2123
|
15,60
|
15,26
|
15/05/2024 |
209.361 |
3,28%
|
15,11
|
15,12
|
15,42
|
15,42
|
14/05/2024 |
163.561 |
-0,40%
|
15,19
|
14,89
|
15,18
|
14,93
|
13/05/2024 |
196.188 |
-0,20%
|
15,09
|
15,00
|
15,3599
|
14,99
|
10/05/2024 |
324.563 |
-1,12%
|
15,32
|
14,765
|
15,44
|
15,02
|
09/05/2024 |
772.092 |
-8,99%
|
16,72
|
14,144
|
16,10
|
15,19
|
08/05/2024 |
207.563 |
0,36%
|
16,83
|
16,61
|
17,09
|
16,69
|
07/05/2024 |
232.104 |
0,67%
|
16,83
|
16,545
|
16,96
|
16,63
|
06/05/2024 |
399.256 |
7,30%
|
15,77
|
15,75
|
16,58
|
16,75
|
03/05/2024 |
857.507 |
1,30%
|
15,45
|
15,44
|
16,03
|
15,61
|
02/05/2024 |
682.616 |
0,79%
|
15,45
|
15,235
|
15,67
|
15,41
|
01/05/2024 |
130.367 |
0,46%
|
15,165
|
15,06
|
15,5299
|
15,29
|
30/04/2024 |
384.064 |
-1,93%
|
15,41
|
15,12
|
15,52
|
15,21
|
29/04/2024 |
161.406 |
2,04%
|
14,93
|
15,06
|
15,56
|
15,51
|
26/04/2024 |
89.720 |
2,08%
|
14,93
|
14,84
|
15,28
|
15,20
|
25/04/2024 |
116.576 |
1,85%
|
14,50
|
14,4701
|
14,93
|
14,89
|
24/04/2024 |
130.595 |
0,62%
|
14,68
|
14,4703
|
14,77
|
14,61
|
23/04/2024 |
103.979 |
-0,14%
|
14,595
|
14,50
|
14,82
|
14,52
|
22/04/2024 |
118.540 |
-0,27%
|
14,39
|
14,20
|
14,60
|
14,54
|
19/04/2024 |
124.897 |
2,46%
|
14,20
|
14,20
|
14,59
|
14,58
|
18/04/2024 |
104.686 |
-0,28%
|
14,28
|
14,20
|
14,48
|
14,23
|
17/04/2024 |
96.145 |
-1,45%
|
14,48
|
14,24
|
14,51
|
14,27
|
16/04/2024 |
140.528 |
-1,03%
|
14,56
|
14,46
|
14,7299
|
14,48
|
15/04/2024 |
163.478 |
-2,21%
|
15,20
|
14,60
|
15,266
|
14,63
|
12/04/2024 |
176.779 |
-1,97%
|
15,20
|
14,87
|
15,26
|
14,96
|
11/04/2024 |
142.739 |
0,33%
|
15,27
|
15,065
|
15,325
|
15,26
|
10/04/2024 |
174.424 |
-0,59%
|
15,10
|
14,96
|
15,41
|
15,21
|
09/04/2024 |
134.308 |
-1,16%
|
15,50
|
15,20
|
15,50
|
15,30
|
08/04/2024 |
362.497 |
4,74%
|
15,16
|
15,02
|
15,69
|
15,48
|
05/04/2024 |
123.046 |
0,75%
|
14,75
|
14,72
|
14,935
|
14,78
|
04/04/2024 |
167.490 |
-0,88%
|
14,84
|
14,66
|
15,026
|
14,67
|
03/04/2024 |
150.716 |
0,34%
|
14,71
|
14,715
|
14,945
|
14,80
|
02/04/2024 |
323.443 |
0,82%
|
14,34
|
14,14
|
14,82
|
14,75
|
01/04/2024 |
276.776 |
-8,22%
|
16,16
|
14,55
|
16,165
|
14,63
|
28/03/2024 |
384.819 |
5,01%
|
15,43
|
15,3102
|
16,09
|
15,94
|
27/03/2024 |
144.952 |
2,09%
|
14,95
|
14,87
|
15,20
|
15,18
|
26/03/2024 |
414.162 |
-1,00%
|
15,08
|
14,86
|
15,20
|
14,87
|
25/03/2024 |
156.056 |
-0,53%
|
15,13
|
14,90
|
15,22
|
15,02
|
22/03/2024 |
131.802 |
0,40%
|
14,94
|
14,83
|
15,14
|
15,10
|
21/03/2024 |
149.910 |
1,14%
|
14,975
|
14,86
|
15,12
|
15,04
|
20/03/2024 |
129.719 |
1,16%
|
14,74
|
14,47
|
14,87
|
14,87
|
19/03/2024 |
216.873 |
1,17%
|
14,48
|
14,33
|
14,74
|
14,70
|
18/03/2024 |
174.171 |
0,07%
|
14,51
|
14,37
|
14,62
|
14,53
|
15/03/2024 |
428.152 |
-0,48%
|
14,53
|
14,495
|
14,71
|
14,52
|
14/03/2024 |
187.928 |
-3,12%
|
15,045
|
14,4356
|
15,0602
|
14,59
|
13/03/2024 |
174.418 |
-0,73%
|
15,13
|
14,785
|
15,33
|
15,06
|
12/03/2024 |
182.349 |
2,36%
|
14,845
|
14,70
|
15,19
|
15,17
|
11/03/2024 |
197.945 |
2,07%
|
15,16
|
14,49
|
14,97
|
14,82
|
08/03/2024 |
277.220 |
-2,75%
|
15,16
|
14,30
|
14,92
|
14,50
|
07/03/2024 |
172.987 |
-1,45%
|
15,16
|
14,805
|
15,325
|
14,91
|
06/03/2024 |
192.706 |
-0,33%
|
15,25
|
15,08
|
15,41
|
15,13
|
05/03/2024 |
163.634 |
0,33%
|
15,25
|
15,075
|
15,305
|
15,18
|
04/03/2024 |
538.997 |
0,67%
|
15,25
|
15,11
|
15,4755
|
15,13
|
01/03/2024 |
172.747 |
-0,07%
|
15,17
|
14,945
|
15,17
|
15,03
|
29/02/2024 |
120.777 |
2,11%
|
14,95
|
14,8501
|
15,10
|
15,04
|
28/02/2024 |
240.563 |
-2,00%
|
14,96
|
14,60
|
15,07
|
14,73
|
27/02/2024 |
168.538 |
-1,38%
|
15,10
|
14,95
|
15,392
|
15,03
|
26/02/2024 |
260.405 |
0,86%
|
15,10
|
14,988
|
15,36
|
15,24
|
23/02/2024 |
186.432 |
0,73%
|
15,00
|
14,95
|
15,28
|
15,11
|
22/02/2024 |
313.084 |
3,45%
|
14,84
|
14,59
|
15,11
|
15,00
|
21/02/2024 |
303.753 |
-2,23%
|
14,71
|
14,24
|
14,76
|
14,50
|
20/02/2024 |
324.555 |
1,16%
|
14,58
|
14,52
|
14,9334
|
14,83
|
19/02/2024 |
508.801 |
-1,35%
|
14,65
|
14,6401
|
15,15
|
14,66
|
16/02/2024 |
508.801 |
-1,35%
|
14,65
|
14,6401
|
15,15
|
14,66
|
15/02/2024 |
1.433.302 |
-7,18%
|
14,65
|
13,23
|
14,90
|
14,86
|
14/02/2024 |
230.576 |
2,11%
|
16,00
|
15,83
|
16,07
|
16,01
|
13/02/2024 |
280.867 |
-1,63%
|
15,73
|
15,31
|
15,785
|
15,68
|
12/02/2024 |
248.911 |
0,89%
|
15,82
|
15,7427
|
16,11
|
15,94
|