BiG | O banco que entende os seus valores.

Universal Technical Institute Inc (UTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	188.122	-1,77%	36,30	35,525	36,47	35,54
27/04/2026	10.475	0,28%	35,39	35,39	36,18	36,18
24/04/2026	165.279	-2,31%	36,33	35,20	37,475	35,49
23/04/2026	217.911	-4,04%	38,07	36,17	38,21	36,33
22/04/2026	154.711	2,35%	37,31	37,03	37,89	37,86
21/04/2026	186.779	-2,99%	38,25	36,97	38,87	36,99
20/04/2026	97.605	-0,31%	38,10	37,78	38,67	38,13
17/04/2026	255.138	1,78%	37,83	37,19	38,965	38,25
16/04/2026	259.846	6,26%	35,39	35,13	37,73	37,58
15/04/2026	239.413	0,51%	35,40	35,275	35,96	35,39
14/04/2026	349.472	-0,28%	35,39	34,4748	35,69	35,21
13/04/2026	176.863	-0,76%	35,58	35,08	35,94	35,31
10/04/2026	212.316	0,71%	35,19	34,56	35,92	35,58
09/04/2026	183.562	-0,56%	35,50	34,69	35,8133	35,33
08/04/2026	375.080	-2,12%	37,00	34,79	37,47	35,52
07/04/2026	260.118	-1,84%	36,85	35,97	37,275	36,29
06/04/2026	181.414	1,18%	36,60	36,60	37,40	36,97
02/04/2026	181.486	-0,84%	36,40	35,97	37,405	36,55
01/04/2026	281.409	2,11%	35,50	35,50	37,44	36,86
31/03/2026	488.312	-2,51%	36,935	35,29	37,48	36,10
30/03/2026	192.882	-0,38%	37,40	36,44	37,78	37,01
27/03/2026	324.256	-1,98%	37,86	37,11	38,105	37,19
26/03/2026	260.249	-4,36%	39,24	37,90	39,9714	37,96
25/03/2026	467.742	1,41%	39,20	38,76	40,41	39,66
24/03/2026	346.724	2,81%	38,02	36,65	39,23	39,11
23/03/2026	289.210	7,71%	35,66	35,53	38,17	38,04
20/03/2026	212.459	-5,28%	36,49	35,16	37,15	35,34
19/03/2026	426.322	3,72%	35,94	35,42	37,65	37,32
18/03/2026	192.764	-3,87%	37,18	35,97	37,814	35,98
17/03/2026	325.189	3,71%	36,04	35,97	37,53	37,43
16/03/2026	230.794	0,25%	36,15	35,87	36,51	36,09
13/03/2026	309.004	2,01%	35,24	35,24	36,49	36,00
12/03/2026	208.603	2,71%	34,10	33,835	35,86	35,29
11/03/2026	203.459	0,29%	34,00	33,67	34,93	34,38
10/03/2026	222.755	-2,53%	35,17	34,09	35,253	34,28
09/03/2026	265.457	0,47%	34,70	33,69	35,31	35,17
06/03/2026	241.866	-0,16%	34,00	34,00	35,72	34,99
05/03/2026	280.774	-2,00%	35,47	34,30	35,575	35,07
04/03/2026	394.210	-4,48%	37,63	35,81	38,0238	35,82
03/03/2026	413.992	0,27%	36,83	35,90	37,68	37,50
02/03/2026	703.626	3,32%	36,20	36,08	37,57	37,40
27/02/2026	792.036	5,23%	34,00	34,00	36,64	36,20
26/02/2026	307.074	-1,38%	34,88	34,25	35,27	34,40
25/02/2026	386.894	0,55%	35,00	33,83	35,00	34,88
24/02/2026	719.736	7,87%	32,30	32,16	35,14	34,69
23/02/2026	502.207	5,20%	30,71	30,16	32,36	32,16
20/02/2026	389.776	-3,63%	31,85	29,90	32,20	30,57
19/02/2026	688.907	1,67%	31,50	30,90	31,78	31,72
18/02/2026	499.587	0,45%	31,15	30,75	32,10	31,20
17/02/2026	894.987	2,34%	30,00	30,00	31,56	31,06
13/02/2026	661.542	6,90%	28,29	28,29	30,63	30,35
12/02/2026	528.752	4,57%	27,49	26,46	28,55	28,39
11/02/2026	443.301	0,26%	27,45	26,2801	27,45	27,15
10/02/2026	311.445	2,97%	26,40	26,13	27,25	27,08
09/02/2026	299.187	3,06%	25,35	25,14	26,41	26,30
06/02/2026	320.851	3,11%	24,75	24,75	26,30	25,52
05/02/2026	997.753	-10,95%	28,00	24,515	29,00	24,75
04/02/2026	301.328	-2,28%	28,41	27,85	28,58	27,86
03/02/2026	313.505	-1,66%	29,0267	27,82	29,12	28,51
02/02/2026	194.926	4,17%	27,39	26,85	29,315	28,99
30/01/2026	185.074	-0,75%	28,04	27,585	28,71	27,83
29/01/2026	292.880	1,56%	27,29	26,6501	28,19	28,04
28/01/2026	186.561	-0,33%	27,14	27,14	28,302	27,61
27/01/2026	219.732	-0,79%	27,97	27,53	28,16	27,70
26/01/2026	191.865	-1,54%	28,15	27,70	28,6605	27,92
23/01/2026	245.912	-1,97%	28,89	27,825	28,90	28,34
22/01/2026	394.459	2,70%	28,0897	28,0897	29,6699	28,91
21/01/2026	375.834	3,53%	27,10	27,10	28,45	28,15
20/01/2026	342.048	-1,09%	27,30	26,67	27,40	27,19
16/01/2026	300.662	-1,01%	27,93	27,335	28,02	27,49
15/01/2026	219.001	4,44%	26,58	25,97	28,50	27,77
14/01/2026	336.351	0,26%	26,54	25,77	26,69	26,59
13/01/2026	230.381	-4,12%	27,79	26,52	27,8627	26,52
12/01/2026	278.373	0,58%	27,05	26,60	28,06	27,66
09/01/2026	229.082	-1,72%	28,20	27,22	28,30	27,50
08/01/2026	195.989	2,38%	27,00	27,00	27,98	27,98
07/01/2026	159.444	-0,47%	27,56	27,193	27,89	27,33
06/01/2026	247.056	0,07%	27,41	27,04	27,69	27,46
05/01/2026	461.997	10,47%	24,84	24,575	28,03	27,44
02/01/2026	405.327	-4,94%	26,55	24,81	26,55	24,84
31/12/2025	152.822	-1,84%	26,54	26,11	26,555	26,13
30/12/2025	269.595	-1,99%	27,06	26,125	27,2361	26,125
29/12/2025	234.889	-0,51%	27,00	26,90	27,30	27,16
26/12/2025	190.259	0,15%	27,36	26,70	27,49	27,30
24/12/2025	87.612	-0,70%	27,20	26,8536	27,43	27,26
23/12/2025	299.445	1,08%	26,83	26,55	27,165	27,10
22/12/2025	268.015	1,98%	26,30	25,9701	27,05	26,81
19/12/2025	254.376	-1,02%	26,78	26,10	26,9099	26,29
18/12/2025	343.656	0,87%	26,43	25,8201	26,98	26,56
17/12/2025	518.801	1,62%	26,30	25,7901	26,78	26,33
16/12/2025	487.757	-0,58%	25,94	25,80	26,81	25,91
15/12/2025	512.596	4,91%	25,00	24,68	26,645	26,06
12/12/2025	386.885	-0,60%	25,20	24,58	25,30	24,84
11/12/2025	338.160	1,26%	24,40	24,29	25,01	24,99
10/12/2025	347.498	0,98%	24,48	24,02	25,105	24,70
09/12/2025	383.908	-0,37%	24,55	24,365	25,15	24,46
08/12/2025	513.256	-3,73%	25,40	24,405	25,50	24,55
05/12/2025	710.545	-2,22%	26,26	25,06	26,40	25,50
04/12/2025	494.581	4,28%	26,17	25,73	26,635	26,08
03/12/2025	437.447	2,12%	24,47	23,83	25,057	25,01