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 > >>
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
02/12/2025	739.491	2,47%	24,00	23,85	24,68	24,49
01/12/2025	549.414	4,00%	22,60	22,22	24,31	23,90
28/11/2025	129.116	2,86%	22,68	22,68	23,7809	23,02
26/11/2025	371.448	0,92%	23,34	22,925	23,86	23,12
25/11/2025	588.230	5,24%	21,80	21,80	23,07	22,91
24/11/2025	707.004	-3,93%	23,00	21,29	23,04	21,77
21/11/2025	812.327	-3,43%	23,40	22,27	23,74	22,66
20/11/2025	1.469.898	-20,45%	29,01	23,42	29,01	23,46
19/11/2025	218.112	1,76%	29,00	28,60	29,67	29,49
18/11/2025	179.357	2,15%	28,10	28,10	29,005	28,95
17/11/2025	249.644	-3,70%	29,45	28,3175	29,4696	28,32
14/11/2025	160.757	-1,74%	29,00	28,87	29,76	29,45
13/11/2025	200.556	-1,92%	30,07	29,21	30,15	29,38
12/11/2025	203.790	0,60%	29,93	29,42	30,17	29,97
11/11/2025	212.389	0,47%	29,80	29,35	29,98	29,79
10/11/2025	355.631	4,73%	28,90	28,50	30,01	29,65
07/11/2025	191.497	0,09%	29,00	27,95	29,00	28,31
06/11/2025	308.438	0,25%	28,21	27,625	28,755	28,21
05/11/2025	288.410	-0,09%	27,32	27,32	28,86	28,11
04/11/2025	232.867	-0,95%	28,29	27,69	28,535	28,15
03/11/2025	453.613	-4,21%	29,98	27,89	29,98	28,47
31/10/2025	406.783	-9,42%	32,70	29,66	32,70	29,72
30/10/2025	177.254	0,56%	32,30	32,15	33,17	32,80
29/10/2025	285.823	-4,31%	34,40	32,1401	34,40	32,62
28/10/2025	152.742	0,21%	34,30	33,57	34,53	34,09
27/10/2025	189.554	-1,36%	34,83	33,755	35,00	34,02
24/10/2025	342.495	1,59%	34,20	34,00	35,00	34,49
23/10/2025	464.339	3,51%	32,96	32,955	34,13	33,95
22/10/2025	390.310	-0,55%	33,80	32,32	33,80	32,80
21/10/2025	389.082	4,87%	31,45	31,10	32,9899	32,98
20/10/2025	219.808	2,28%	31,50	30,54	31,66	31,45
17/10/2025	478.475	0,72%	29,92	29,92	31,23	30,75
16/10/2025	316.059	-4,30%	32,00	30,495	32,30	30,53
15/10/2025	269.843	0,85%	31,90	31,33	32,055	31,90
14/10/2025	212.148	4,38%	30,10	29,70	31,685	31,64
13/10/2025	176.640	1,57%	30,30	29,87	30,60	30,35
10/10/2025	168.632	-1,45%	30,50	29,84	30,6988	29,88
09/10/2025	216.405	-0,59%	30,27	30,05	30,48	30,29
08/10/2025	164.877	1,57%	30,13	30,00	30,70	30,47
07/10/2025	510.188	-5,69%	31,8099	29,40	31,8099	30,00
06/10/2025	451.514	1,69%	31,70	31,20	32,17	31,81
03/10/2025	270.928	-0,57%	31,45	31,04	32,08	31,28
02/10/2025	314.904	-0,63%	32,18	30,99	32,18	31,46
01/10/2025	302.141	-2,73%	32,58	31,40	33,3299	31,66
30/09/2025	282.851	-0,98%	33,20	32,09	33,20	32,55
29/09/2025	492.691	2,92%	32,91	32,28	33,17	32,79
26/09/2025	348.477	3,76%	30,70	30,699	31,96	31,85
25/09/2025	611.956	0,29%	30,94	30,36	31,5063	30,70
24/09/2025	736.711	5,52%	30,40	29,9181	31,10	30,61
23/09/2025	207.517	-0,34%	28,99	28,74	29,085	29,00
22/09/2025	206.847	2,93%	28,30	27,91	29,135	29,10
19/09/2025	212.818	-1,09%	28,90	28,221	28,998	28,29
18/09/2025	350.271	3,45%	27,89	27,60	28,81	28,58
17/09/2025	293.141	0,29%	27,67	27,11	28,04	27,66