Universal Technical Institute Inc (UTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.345.876 |
-1,50%
|
20,31
|
20,23
|
21,135
|
20,41
|
| 21/09/2026 |
1.997.412 |
-3,68%
|
22,60
|
19,565
|
22,60
|
20,72
|
| 18/09/2026 |
459.960 |
3,64%
|
20,83
|
20,51
|
21,69
|
21,47
|
| 17/09/2026 |
455.751 |
-0,02%
|
20,95
|
20,62
|
21,3282
|
20,82
|
| 16/09/2026 |
989.548 |
1,66%
|
20,75
|
20,345
|
21,1875
|
20,88
|
| 15/09/2026 |
1.029.796 |
1,08%
|
20,24
|
19,70
|
20,6399
|
20,55
|
| 14/09/2026 |
1.058.575 |
0,10%
|
20,59
|
19,52
|
20,84
|
20,33
|
| 11/09/2026 |
957.471 |
-1,41%
|
20,60
|
20,18
|
21,01
|
20,31
|
| 10/09/2026 |
532.533 |
-3,24%
|
21,32
|
20,48
|
21,635
|
20,60
|
| 09/09/2026 |
649.393 |
-1,39%
|
21,50
|
20,83
|
21,97
|
21,29
|
| 08/09/2026 |
659.615 |
-2,84%
|
22,27
|
21,53
|
22,6281
|
21,59
|
| 04/09/2026 |
702.706 |
2,94%
|
21,96
|
21,23
|
22,4189
|
22,20
|
| 03/09/2026 |
861.123 |
3,13%
|
22,2544
|
20,3346
|
22,2544
|
21,60
|
| 02/09/2026 |
554.182 |
0,36%
|
21,30
|
20,495
|
22,6605
|
20,92
|
| 01/09/2026 |
523.243 |
-1,14%
|
21,13
|
20,70
|
21,63
|
20,85
|
| 31/08/2026 |
895.954 |
-0,85%
|
20,9997
|
20,74
|
21,72
|
21,13
|
| 28/08/2026 |
792.674 |
-1,27%
|
22,22
|
20,85
|
22,49
|
21,31
|
| 27/08/2026 |
840.514 |
-2,26%
|
22,014
|
21,62
|
22,30
|
21,62
|
| 26/08/2026 |
652.665 |
-1,93%
|
22,42
|
21,93
|
23,15
|
22,12
|
| 25/08/2026 |
839.765 |
2,23%
|
22,2487
|
21,68
|
23,10
|
22,51
|
| 24/08/2026 |
1.417.640 |
-1,39%
|
22,59
|
21,935
|
22,87
|
22,02
|
| 21/08/2026 |
984.706 |
-2,50%
|
22,6462
|
22,18
|
23,39
|
22,35
|
| 20/08/2026 |
1.521.795 |
-5,64%
|
24,30
|
22,14
|
24,3859
|
22,92
|
| 19/08/2026 |
653.243 |
-2,84%
|
26,0091
|
23,90
|
26,0091
|
24,30
|
| 18/08/2026 |
493.959 |
-4,28%
|
26,1547
|
24,87
|
26,1547
|
25,03
|
| 17/08/2026 |
720.784 |
3,98%
|
24,6715
|
24,6715
|
26,16
|
26,15
|
| 14/08/2026 |
868.782 |
-2,67%
|
25,84
|
24,76
|
26,86
|
25,15
|
| 13/08/2026 |
840.425 |
0,78%
|
26,459
|
25,82
|
27,07
|
25,84
|
| 12/08/2026 |
875.776 |
0,71%
|
26,05
|
25,36
|
26,58
|
25,64
|
| 11/08/2026 |
1.281.160 |
-4,38%
|
26,95
|
25,265
|
27,07
|
25,49
|
| 10/08/2026 |
1.554.429 |
-7,72%
|
28,72
|
26,32
|
29,301
|
26,72
|
| 07/08/2026 |
1.337.362 |
3,98%
|
27,90
|
27,78
|
30,00
|
28,97
|
| 06/08/2026 |
4.036.808 |
-34,00%
|
33,7355
|
26,59
|
33,7355
|
27,87
|
| 05/08/2026 |
468.227 |
0,45%
|
43,00
|
41,47
|
43,8695
|
42,37
|
| 04/08/2026 |
187.457 |
2,24%
|
41,32
|
40,88
|
42,555
|
42,23
|
| 03/08/2026 |
247.290 |
5,11%
|
40,11
|
38,52
|
41,35
|
41,32
|
| 31/07/2026 |
213.818 |
-1,87%
|
41,535
|
39,31
|
40,38
|
39,31
|
| 30/07/2026 |
326.526 |
-2,28%
|
42,048
|
39,41
|
42,048
|
40,06
|
| 29/07/2026 |
409.231 |
5,50%
|
39,21
|
39,0626
|
41,54
|
41,04
|
| 28/07/2026 |
383.055 |
1,69%
|
38,25
|
37,83
|
39,46
|
39,10
|
| 27/07/2026 |
311.304 |
1,80%
|
38,2165
|
36,9001
|
38,655
|
38,44
|
| 24/07/2026 |
367.042 |
-2,52%
|
38,50
|
37,08
|
39,545
|
37,78
|
| 23/07/2026 |
556.074 |
7,64%
|
35,59
|
34,94
|
38,80
|
38,67
|
| 22/07/2026 |
952.430 |
-3,56%
|
37,20
|
34,89
|
37,20
|
35,99
|
| 21/07/2026 |
345.721 |
-1,37%
|
38,90
|
36,57
|
38,90
|
37,32
|
| 20/07/2026 |
285.916 |
-5,93%
|
38,73
|
37,90
|
41,36
|
37,91
|
| 17/07/2026 |
441.428 |
-0,81%
|
40,57
|
38,0235
|
40,78
|
40,31
|
| 16/07/2026 |
616.310 |
0,58%
|
40,50
|
39,4557
|
41,95
|
40,57
|
| 15/07/2026 |
1.218.838 |
-13,55%
|
47,19
|
39,94
|
47,19
|
40,33
|
| 14/07/2026 |
286.501 |
-2,93%
|
47,31
|
46,24
|
49,60
|
46,65
|
| 13/07/2026 |
196.426 |
-0,97%
|
47,82
|
47,27
|
48,94
|
48,05
|
| 10/07/2026 |
305.339 |
-0,58%
|
49,20
|
46,94
|
49,20
|
48,45
|
| 09/07/2026 |
256.569 |
-1,34%
|
49,96
|
48,63
|
50,47
|
48,73
|
| 08/07/2026 |
334.902 |
-3,57%
|
49,50
|
48,96
|
51,42
|
49,43
|
| 07/07/2026 |
497.359 |
2,15%
|
50,3091
|
49,25
|
51,20
|
51,20
|
| 06/07/2026 |
570.051 |
3,39%
|
48,80
|
48,225
|
50,39
|
49,93
|
| 02/07/2026 |
423.210 |
2,35%
|
47,79
|
45,93
|
49,00
|
48,24
|
| 01/07/2026 |
636.913 |
10,26%
|
42,77
|
42,42
|
47,19
|
47,02
|
| 30/06/2026 |
269.053 |
3,43%
|
41,35
|
40,495
|
43,335
|
42,77
|
| 29/06/2026 |
276.822 |
-0,65%
|
41,345
|
40,46
|
41,97
|
41,35
|
| 26/06/2026 |
668.172 |
3,65%
|
40,34
|
39,03
|
41,62
|
41,59
|
| 25/06/2026 |
261.562 |
1,61%
|
39,79
|
38,717
|
40,63
|
40,02
|
| 24/06/2026 |
204.357 |
-0,91%
|
39,56
|
38,9243
|
40,24
|
39,37
|
| 23/06/2026 |
282.834 |
-0,90%
|
39,78
|
39,41
|
40,8499
|
39,75
|
| 18/06/2026 |
393.744 |
4,03%
|
38,30
|
37,93
|
40,35
|
40,02
|
| 17/06/2026 |
496.198 |
0,64%
|
38,33
|
37,97
|
39,50
|
38,75
|
| 16/06/2026 |
447.137 |
4,82%
|
36,95
|
36,2934
|
38,59
|
38,45
|
| 15/06/2026 |
648.183 |
-6,30%
|
40,00
|
36,1201
|
40,85
|
36,70
|
| 12/06/2026 |
371.689 |
-4,02%
|
40,71
|
38,90
|
41,5399
|
39,14
|
| 11/06/2026 |
659.212 |
2,40%
|
40,11
|
39,09
|
41,20
|
40,78
|
| 10/06/2026 |
642.788 |
1,06%
|
38,105
|
38,1049
|
40,57
|
39,75
|
| 09/06/2026 |
2.415.214 |
-8,28%
|
39,24
|
37,04
|
39,59
|
39,28
|
| 08/06/2026 |
274.318 |
-1,23%
|
43,44
|
42,465
|
44,39
|
42,96
|
| 05/06/2026 |
219.107 |
-3,21%
|
43,29
|
43,27
|
45,02
|
43,57
|
| 04/06/2026 |
384.690 |
0,90%
|
44,75
|
44,25
|
45,7399
|
44,90
|
| 03/06/2026 |
955.866 |
7,32%
|
41,68
|
41,59
|
44,87
|
44,53
|
| 02/06/2026 |
487.447 |
0,86%
|
41,45
|
40,0399
|
42,00
|
41,66
|
| 01/06/2026 |
852.994 |
10,64%
|
37,84
|
37,84
|
41,915
|
41,39
|
| 29/05/2026 |
477.396 |
-4,77%
|
39,85
|
37,16
|
39,85
|
37,41
|
| 28/05/2026 |
421.037 |
-0,94%
|
39,515
|
38,80
|
40,23
|
39,03
|
| 27/05/2026 |
713.707 |
-1,53%
|
41,48
|
38,11
|
41,48
|
39,40
|
| 26/05/2026 |
2.783.261 |
-0,23%
|
40,87
|
38,455
|
41,31
|
39,97
|
| 22/05/2026 |
1.661.249 |
9,45%
|
38,89
|
38,82
|
41,42
|
40,06
|
| 21/05/2026 |
234.076 |
-1,29%
|
37,00
|
35,715
|
37,00
|
36,60
|
| 20/05/2026 |
284.509 |
2,77%
|
36,81
|
35,704
|
37,285
|
37,08
|
| 19/05/2026 |
321.530 |
-7,42%
|
38,4882
|
36,02
|
38,91
|
36,08
|
| 18/05/2026 |
282.918 |
-1,26%
|
40,35
|
39,03
|
40,45
|
39,06
|
| 15/05/2026 |
372.045 |
-2,88%
|
41,06
|
39,295
|
41,5595
|
39,56
|
| 14/05/2026 |
687.483 |
4,40%
|
39,75
|
39,23
|
41,50
|
41,50
|
| 13/05/2026 |
645.876 |
5,52%
|
38,00
|
36,585
|
40,32
|
39,75
|
| 12/05/2026 |
360.403 |
2,56%
|
36,62
|
36,40
|
37,99
|
37,67
|
| 11/05/2026 |
385.303 |
2,83%
|
35,74
|
35,38
|
37,34
|
36,75
|
| 08/05/2026 |
331.917 |
0,70%
|
35,00
|
34,35
|
35,86
|
35,74
|
| 07/05/2026 |
696.242 |
-4,06%
|
36,17
|
31,51
|
36,17
|
35,49
|
| 06/05/2026 |
522.814 |
-4,54%
|
39,30
|
36,26
|
39,30
|
36,96
|
| 05/05/2026 |
308.227 |
4,18%
|
37,81
|
36,75
|
38,6707
|
38,62
|
| 04/05/2026 |
303.746 |
0,60%
|
36,525
|
36,33
|
37,765
|
37,07
|
| 01/05/2026 |
237.584 |
-1,71%
|
37,38
|
36,88
|
38,54
|
36,89
|
| 30/04/2026 |
188.461 |
3,92%
|
36,49
|
36,20
|
38,155
|
37,53
|
| 29/04/2026 |
175.846 |
1,52%
|
35,54
|
35,36
|
36,85
|
36,08
|
