Universal Technical Institute Inc (UTI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
260.418 |
1,17%
|
27,43
|
26,8194
|
27,925
|
27,57
|
| 15/09/2025 |
412.775 |
0,31%
|
27,50
|
26,82
|
27,50
|
27,28
|
| 12/09/2025 |
286.656 |
-4,04%
|
28,16
|
27,18
|
28,25
|
27,19
|
| 11/09/2025 |
153.492 |
4,40%
|
27,28
|
27,06
|
28,36
|
28,35
|
| 10/09/2025 |
232.498 |
-2,59%
|
27,98
|
26,93
|
28,03
|
27,15
|
| 09/09/2025 |
139.480 |
1,20%
|
27,58
|
27,33
|
27,94
|
27,83
|
| 08/09/2025 |
195.722 |
2,23%
|
27,38
|
26,825
|
27,595
|
27,51
|
| 05/09/2025 |
212.042 |
-1,36%
|
27,28
|
26,36
|
27,49
|
26,93
|
| 04/09/2025 |
309.063 |
-0,73%
|
27,45
|
27,13
|
27,77
|
27,30
|
| 03/09/2025 |
211.898 |
1,48%
|
27,10
|
26,98
|
27,70
|
27,50
|
| 02/09/2025 |
292.978 |
1,92%
|
26,30
|
26,30
|
27,16
|
27,10
|
| 29/08/2025 |
254.941 |
-1,12%
|
26,88
|
26,481
|
27,18
|
26,59
|
| 28/08/2025 |
313.306 |
-0,81%
|
27,20
|
26,66
|
27,45
|
26,89
|
| 27/08/2025 |
239.537 |
2,11%
|
26,53
|
26,53
|
27,40
|
27,09
|
| 26/08/2025 |
179.277 |
0,11%
|
26,71
|
26,20
|
26,79
|
26,53
|
| 25/08/2025 |
272.067 |
-1,19%
|
26,82
|
26,46
|
27,0699
|
26,50
|
| 22/08/2025 |
301.288 |
0,22%
|
26,71
|
26,31
|
27,10
|
26,82
|
| 21/08/2025 |
249.307 |
2,61%
|
25,90
|
25,90
|
26,82
|
26,75
|
| 20/08/2025 |
201.205 |
-0,80%
|
26,34
|
25,71
|
26,34
|
26,07
|
| 19/08/2025 |
339.315 |
-1,24%
|
26,69
|
25,92
|
26,69
|
26,26
|
| 18/08/2025 |
603.180 |
2,04%
|
26,03
|
25,895
|
26,585
|
26,56
|
| 15/08/2025 |
630.905 |
2,08%
|
25,80
|
25,70
|
26,59
|
26,03
|
| 14/08/2025 |
372.459 |
-1,05%
|
25,55
|
25,16
|
26,22
|
25,50
|
| 13/08/2025 |
573.797 |
-2,90%
|
26,98
|
25,29
|
26,98
|
25,77
|
| 12/08/2025 |
778.221 |
3,03%
|
26,01
|
25,16
|
26,56
|
26,54
|
| 11/08/2025 |
430.272 |
-4,10%
|
27,12
|
25,75
|
27,12
|
25,76
|
| 08/08/2025 |
1.009.712 |
-1,00%
|
27,70
|
26,01
|
27,87
|
26,86
|
| 07/08/2025 |
1.734.178 |
-18,82%
|
32,97
|
26,535
|
32,97
|
27,13
|
| 06/08/2025 |
368.025 |
4,60%
|
32,50
|
31,80
|
33,49
|
33,42
|
| 05/08/2025 |
403.285 |
2,01%
|
32,18
|
30,68
|
32,50
|
31,95
|
| 04/08/2025 |
180.741 |
-2,46%
|
32,21
|
31,045
|
32,44
|
31,32
|
| 01/08/2025 |
287.186 |
-0,47%
|
31,52
|
31,52
|
32,40
|
32,07
|
| 31/07/2025 |
259.223 |
1,12%
|
32,20
|
31,43
|
32,35
|
32,22
|
| 30/07/2025 |
285.954 |
0,79%
|
31,36
|
31,36
|
32,325
|
31,85
|
| 29/07/2025 |
225.203 |
1,38%
|
31,61
|
30,84
|
31,976
|
31,57
|
| 28/07/2025 |
242.643 |
-1,27%
|
32,00
|
30,84
|
32,00
|
31,14
|
| 25/07/2025 |
489.662 |
0,03%
|
31,27
|
30,96
|
31,8486
|
31,54
|
| 24/07/2025 |
193.468 |
0,00%
|
30,95
|
30,42
|
32,00
|
31,53
|
| 23/07/2025 |
282.152 |
1,16%
|
32,08
|
30,41
|
32,305
|
31,53
|
| 22/07/2025 |
272.173 |
-2,78%
|
32,59
|
31,11
|
32,60
|
31,17
|
| 21/07/2025 |
182.056 |
-1,42%
|
32,50
|
31,4901
|
32,61
|
32,06
|
| 18/07/2025 |
293.182 |
-0,03%
|
31,96
|
31,90
|
33,06
|
32,52
|
| 17/07/2025 |
154.302 |
2,10%
|
31,97
|
31,00
|
32,56
|
32,53
|
| 16/07/2025 |
221.443 |
-0,22%
|
31,77
|
31,34
|
32,35
|
31,86
|
| 15/07/2025 |
136.528 |
0,47%
|
31,40
|
31,18
|
32,07
|
31,93
|
| 14/07/2025 |
120.852 |
1,66%
|
31,38
|
31,18
|
31,935
|
31,78
|
| 11/07/2025 |
142.226 |
-0,60%
|
31,715
|
30,5695
|
31,88
|
31,26
|
| 10/07/2025 |
179.396 |
-1,10%
|
31,61
|
31,04
|
32,50
|
31,45
|
| 09/07/2025 |
278.893 |
1,08%
|
31,96
|
31,02
|
32,089
|
31,80
|
| 08/07/2025 |
313.691 |
-1,26%
|
32,155
|
31,01
|
32,155
|
31,46
|
| 07/07/2025 |
319.579 |
-1,36%
|
32,54
|
31,46
|
32,54
|
31,86
|
| 04/07/2025 |
222.432 |
1,68%
|
31,475
|
31,0219
|
32,62
|
32,30
|
| 03/07/2025 |
222.432 |
1,68%
|
32,185
|
30,05
|
32,62
|
32,305
|
| 02/07/2025 |
756.493 |
-3,17%
|
33,65
|
30,05
|
33,795
|
31,60
|
| 01/07/2025 |
451.500 |
-3,75%
|
34,70
|
32,38
|
35,18
|
32,62
|
| 30/06/2025 |
292.199 |
-1,83%
|
35,15
|
33,69
|
35,18
|
33,89
|
| 27/06/2025 |
322.594 |
3,09%
|
33,26
|
32,70
|
34,82
|
34,52
|
| 26/06/2025 |
278.355 |
0,88%
|
33,50
|
32,70
|
34,435
|
33,38
|
| 25/06/2025 |
265.556 |
-3,39%
|
34,05
|
32,95
|
35,04
|
33,09
|
| 24/06/2025 |
225.872 |
-1,47%
|
33,11
|
32,77
|
35,15
|
34,25
|
| 23/06/2025 |
408.962 |
4,32%
|
33,99
|
32,77
|
34,76
|
34,76
|
| 20/06/2025 |
148.330 |
0,42%
|
33,09
|
32,91
|
33,63
|
33,32
|
| 19/06/2025 |
165.121 |
-0,45%
|
33,155
|
32,97
|
33,48
|
33,17
|
| 18/06/2025 |
157.045 |
-0,30%
|
33,38
|
32,65
|
34,20
|
33,18
|
| 17/06/2025 |
189.284 |
-1,10%
|
33,565
|
32,65
|
34,51
|
33,27
|
| 16/06/2025 |
379.778 |
0,18%
|
34,00
|
33,36
|
34,51
|
33,64
|
| 13/06/2025 |
317.888 |
1,73%
|
32,70
|
31,41
|
33,90
|
33,58
|
| 12/06/2025 |
322.701 |
1,13%
|
32,725
|
32,37
|
33,22
|
33,01
|
| 11/06/2025 |
271.544 |
0,31%
|
33,42
|
31,91
|
33,58
|
32,64
|
| 10/06/2025 |
491.294 |
-2,11%
|
35,415
|
31,91
|
35,41
|
32,54
|
| 09/06/2025 |
753.061 |
-6,00%
|
36,07
|
32,19
|
36,07
|
33,24
|
| 06/06/2025 |
181.006 |
0,97%
|
35,64
|
34,85
|
35,87
|
35,36
|
| 05/06/2025 |
210.865 |
-1,71%
|
35,85
|
34,85
|
35,98
|
35,02
|
| 04/06/2025 |
230.495 |
0,65%
|
36,01
|
34,63
|
36,21
|
35,63
|
| 03/06/2025 |
348.940 |
-1,39%
|
35,365
|
34,63
|
36,42
|
35,40
|
| 02/06/2025 |
412.201 |
1,04%
|
35,53
|
35,30
|
35,92
|
35,90
|
| 30/05/2025 |
292.803 |
0,75%
|
35,47
|
34,72
|
35,92
|
35,53
|
| 29/05/2025 |
185.405 |
-1,26%
|
36,15
|
34,75
|
36,15
|
35,30
|
| 28/05/2025 |
307.906 |
-0,03%
|
35,795
|
34,75
|
36,00
|
35,75
|
| 27/05/2025 |
517.431 |
2,20%
|
36,02
|
35,0101
|
36,02
|
35,76
|
| 23/05/2025 |
447.579 |
2,04%
|
35,455
|
33,32
|
36,32
|
34,99
|
| 22/05/2025 |
639.900 |
-2,92%
|
35,275
|
34,29
|
36,32
|
34,29
|
| 21/05/2025 |
629.301 |
-0,20%
|
34,80
|
34,38
|
36,8766
|
35,32
|
| 20/05/2025 |
747.663 |
1,70%
|
33,72
|
33,7721
|
35,875
|
35,39
|
| 19/05/2025 |
445.595 |
0,52%
|
35,00
|
33,15
|
35,00
|
34,80
|
| 16/05/2025 |
588.661 |
2,64%
|
33,005
|
32,712
|
34,66
|
34,62
|
| 15/05/2025 |
725.230 |
1,90%
|
31,96
|
31,72
|
33,785
|
33,73
|
| 14/05/2025 |
692.382 |
4,52%
|
31,81
|
29,41
|
33,31
|
33,10
|
| 13/05/2025 |
1.965.800 |
-7,24%
|
35,405
|
29,5719
|
35,47
|
31,67
|
| 12/05/2025 |
571.046 |
-0,55%
|
35,71
|
33,2725
|
36,11
|
34,14
|
| 09/05/2025 |
694.578 |
4,76%
|
31,99
|
31,80
|
34,50
|
34,33
|
| 08/05/2025 |
865.182 |
10,64%
|
30,13
|
29,41
|
33,6513
|
32,77
|
| 07/05/2025 |
606.084 |
0,71%
|
29,165
|
28,76
|
30,13
|
29,62
|
| 06/05/2025 |
192.968 |
-0,31%
|
29,02
|
28,76
|
30,0529
|
29,41
|
| 05/05/2025 |
242.177 |
0,03%
|
29,32
|
29,02
|
30,0529
|
29,50
|
| 02/05/2025 |
375.032 |
3,22%
|
27,985
|
27,8156
|
29,57
|
29,49
|
| 01/05/2025 |
208.475 |
1,82%
|
27,835
|
27,35
|
28,9999
|
28,57
|
| 30/04/2025 |
183.648 |
-0,57%
|
27,82
|
27,35
|
28,46
|
28,06
|
| 29/04/2025 |
147.102 |
1,07%
|
28,16
|
27,505
|
28,46
|
28,22
|
| 28/04/2025 |
205.246 |
-0,25%
|
28,15
|
27,505
|
28,40
|
27,92
|
