Universal Technical Institute Inc (UTI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
