Universal Technical Institute Inc (UTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	500.086	-2,47%	15,82	15,57	16,367	15,80
08-02-2024	1.552.356	10,20%	14,75	15,23	16,32	16,20
07-02-2024	256.612	-0,20%	14,75	14,49	14,9103	14,70
06-02-2024	475.274	-0,81%	15,13	14,40	15,21	14,73
05-02-2024	1.475.233	3,13%	14,21	14,115	15,0078	14,85
02-02-2024	163.811	-0,35%	14,42	14,295	14,54	14,40
01-02-2024	166.758	2,34%	14,18	14,10	14,55	14,45
31-01-2024	131.703	-1,88%	14,33	14,11	14,44	14,12
30-01-2024	237.690	-1,51%	14,52	14,25	14,56	14,39
29-01-2024	362.846	-3,82%	15,26	14,54	15,40	14,61
26-01-2024	525.130	3,33%	14,62	14,45	15,19	15,19
25-01-2024	194.855	3,01%	14,67	14,3801	14,72	14,70
24-01-2024	102.128	-0,83%	14,20	14,13	14,505	14,27
23-01-2024	175.075	1,84%	14,20	14,13	14,505	14,39
22-01-2024	459.682	1,29%	14,13	13,9006	14,33	14,13
19-01-2024	213.710	0,36%	13,94	13,41	14,00	13,95
18-01-2024	195.563	1,09%	13,84	13,48	13,91	13,90
17-01-2024	306.287	4,48%	13,25	13,1858	13,83	13,75
16-01-2024	246.378	0,84%	13,05	12,91	13,28	13,16
15-01-2024	123.374	4,15%	12,53	12,575	13,13	13,05
12-01-2024	123.374	4,15%	12,53	12,575	13,13	13,05
11-01-2024	57.545	-0,16%	12,51	12,235	12,64	12,53
10-01-2024	207.063	-0,48%	12,80	12,44	12,86	12,55
09-01-2024	96.835	0,80%	12,40	12,17	12,83	12,61
08-01-2024	129.549	-3,27%	12,895	12,48	13,03	12,44
05-01-2024	159.724	0,08%	12,705	12,51	13,04	12,86
04-01-2024	156.332	1,98%	12,48	12,58	12,95	12,85
03-01-2024	138.239	0,72%	12,48	12,38	12,78	12,60
02-01-2024	243.898	-0,08%	12,33	12,17	12,67	12,51
29-12-2023	83.429	-0,64%	12,54	12,4501	12,78	12,52
28-12-2023	146.803	-3,08%	12,95	12,61	12,95	12,60
27-12-2023	154.003	-0,08%	12,98	12,895	13,28	13,00
26-12-2023	166.226	9,05%	12,13	12,13	13,10	13,01
22-12-2023	180.724	2,93%	11,725	11,72	11,94	11,93
21-12-2023	105.338	2,84%	11,55	11,455	11,6645	11,59
20-12-2023	91.500	2,27%	11,065	11,11	11,69	11,27
19-12-2023	186.820	2,80%	10,665	10,4599	11,11	11,02
18-12-2023	93.783	-2,72%	11,06	10,65	11,10	10,72
15-12-2023	115.072	0,73%	11,06	10,93	11,30	11,02
14-12-2023	170.844	0,00%	11,20	10,92	11,28	10,94
13-12-2023	255.572	-6,66%	11,68	10,87	11,68	10,94
12-12-2023	74.456	0,09%	11,69	11,49	11,87	11,72
11-12-2023	92.171	-1,43%	11,87	11,53	11,87	11,71
08-12-2023	58.352	0,00%	11,87	11,84	11,97	11,88
07-12-2023	54.140	-0,17%	11,925	11,80	12,2199	11,88
06-12-2023	61.247	-0,42%	12,16	11,8006	12,22	11,90
05-12-2023	103.665	-0,08%	11,93	11,91	12,10	11,95
04-12-2023	122.084	0,17%	11,98	11,63	11,97	11,96
01-12-2023	155.755	2,31%	11,69	11,5913	12,04	11,94
30-11-2023	65.694	-1,69%	11,87	11,585	11,92	11,67
29-11-2023	55.824	2,15%	11,87	11,58	11,97	11,87
28-11-2023	44.196	-1,36%	11,78	11,58	11,875	11,62
27-11-2023	45.863	2,35%	11,34	11,32	11,80	11,78
24-11-2023	144.871	-1,62%	11,68	11,47	11,93	11,54
23-11-2023	85.785	2,09%	11,525	11,37	11,75	11,73
22-11-2023	82.781	2,09%	11,525	11,37	11,75	11,73
21-11-2023	113.369	2,41%	11,18	11,24	11,54	11,49
20-11-2023	203.111	-4,54%	11,58	11,18	11,83	10,93
17-11-2023	142.546	1,78%	10,49	11,07	11,465	11,45
16-11-2023	438.617	15,69%	10,49	9,98	11,45	11,21
15-11-2023	41.255	-2,02%	9,80	9,631	9,925	9,69
14-11-2023	85.498	5,33%	9,59	9,5556	9,94	9,89
13-11-2023	17.429	-1,68%	9,59	9,36	9,596	9,39
10-11-2023	36.973	2,03%	9,30	9,2201	9,67	9,55
09-11-2023	47.978	0,11%	9,36	9,20	9,46	9,36
08-11-2023	25.099	0,00%	9,36	9,29	9,38	9,35
07-11-2023	30.432	0,32%	9,28	9,275	9,40	9,35
06-11-2023	20.868	2,64%	9,05	9,08	9,35	9,32
03-11-2023	45.427	-3,30%	8,98	8,91	9,4001	9,08
02-11-2023	91.743	4,33%	8,98	9,0267	9,41	9,39
01-11-2023	43.477	3,09%	8,67	8,75	9,05	9,00
31-10-2023	11.533	1,39%	8,56	8,55	8,73	8,73
30-10-2023	36.691	2,38%	8,50	8,415	8,645	8,61
27-10-2023	7.242	0,48%	8,39	8,35	8,485	8,45
26-10-2023	14.949	-0,12%	8,07	8,38	8,52	8,39
25-10-2023	72.976	2,82%	8,07	8,07	8,426	8,40
24-10-2023	12.865	2,00%	8,205	8,05	8,25	8,18
23-10-2023	15.532	0,50%	7,895	7,78	8,16	8,02
20-10-2023	23.249	-1,72%	8,06	7,92	8,13	7,98
19-10-2023	56.576	-2,05%	8,205	8,12	8,3275	8,12
18-10-2023	26.143	-1,43%	8,42	8,19	8,31	8,29
17-10-2023	47.225	-0,47%	8,48	8,344	8,58	8,41
16-10-2023	22.926	0,84%	8,40	8,40	8,60	8,45
13-10-2023	20.312	-3,01%	8,69	8,35	8,71	8,38
12-10-2023	38.747	2,20%	8,42	8,36	8,71	8,636
11-10-2023	55.188	0,12%	8,42	8,32	8,52	8,45
10-10-2023	15.891	0,84%	8,52	8,43	8,59	8,44
09-10-2023	20.657	-1,18%	8,61	8,33	8,415	8,37
06-10-2023	11.643	0,83%	8,61	8,37	8,5501	8,47
05-10-2023	27.224	-1,29%	8,49	8,35	8,53	8,40
04-10-2023	41.900	0,83%	8,36	8,13	8,58	8,51
03-10-2023	36.558	0,72%	8,35	8,23	8,55	8,44
02-10-2023	23.882	0,00%	8,39	8,31	8,45	8,38
29-09-2023	14.732	-4,23%	8,665	8,29	8,67	8,38
28-09-2023	39.166	1,16%	8,675	8,50	8,81	8,75
27-09-2023	94.984	1,53%	8,59	8,54	8,80	8,65
26-09-2023	26.828	-0,47%	8,35	8,501	8,73	8,52
25-09-2023	30.383	2,52%	8,35	8,3025	8,60	8,56
22-09-2023	22.705	-1,07%	8,43	8,28	8,51	8,35
21-09-2023	46.930	-0,71%	8,40	8,38	8,62	8,44