BiG | O banco que entende os seus valores.

Universal Technical Institute Inc (UTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	173.833	0,54%	28,30	27,50	29,08	27,99
24/04/2025	180.870	-0,43%	27,61	27,545	29,08	27,84
23/04/2025	201.336	3,59%	26,045	25,88	28,26	27,96
22/04/2025	262.988	5,72%	27,13	25,36	27,39	26,99
21/04/2025	192.828	-6,62%	28,22	25,36	28,22	25,53
17/04/2025	263.704	-1,44%	27,79	27,33	28,78	27,34
16/04/2025	187.375	-1,32%	27,56	27,32	28,41	27,74
15/04/2025	184.731	2,55%	27,56	27,32	28,2648	28,11
14/04/2025	244.747	2,35%	27,08	26,52	27,71	27,41
11/04/2025	344.379	-0,52%	27,06	26,10	27,16	26,78
10/04/2025	650.546	-2,22%	27,01	26,16	27,675	26,92
09/04/2025	640.227	5,37%	25,785	25,65	28,545	27,53
08/04/2025	505.885	1,64%	25,255	25,56	26,76	26,08
07/04/2025	508.638	1,39%	25,255	23,7501	27,14	25,60
04/04/2025	382.506	-3,22%	25,255	24,435	26,04	25,25
03/04/2025	359.297	-2,85%	25,11	24,81	26,27	26,09
02/04/2025	457.402	3,39%	25,97	25,7601	26,98	26,85
01/04/2025	304.680	1,13%	25,595	25,30	26,21	25,97
31/03/2025	521.722	1,26%	26,35	24,3344	25,86	25,68
28/03/2025	736.710	-4,30%	26,35	25,275	26,76	25,36
27/03/2025	272.843	-0,19%	26,66	26,16	26,88	26,50
26/03/2025	419.415	-2,93%	27,25	26,44	27,40	26,53
25/03/2025	161.098	0,04%	27,06	26,9001	27,4114	27,33
24/03/2025	319.747	3,21%	27,14	26,96	27,91	27,32
21/03/2025	342.698	-4,75%	27,11	26,47	27,535	26,47
20/03/2025	320.917	-0,68%	27,67	27,655	28,2899	27,79
19/03/2025	308.490	6,31%	26,27	26,01	28,08	27,98
18/03/2025	235.205	-3,29%	26,60	26,17	27,44	26,32
17/03/2025	290.105	0,63%	26,60	26,13	27,12	27,06
14/03/2025	427.081	4,11%	27,18	26,01	26,89	26,89
13/03/2025	305.298	-4,20%	27,18	25,54	27,20	25,78
12/03/2025	314.397	0,52%	26,97	26,51	27,83	26,91
11/03/2025	328.128	4,65%	25,435	25,25	26,86	26,77
10/03/2025	494.206	-2,21%	25,39	24,549	25,84	25,58
07/03/2025	663.311	-0,34%	26,07	25,38	26,70	26,20
06/03/2025	505.586	-4,71%	26,89	26,10	27,31	26,29
05/03/2025	508.169	1,92%	27,325	26,925	27,72	27,59
04/03/2025	390.598	-0,04%	27,06	26,19	27,47	27,07
03/03/2025	286.803	-4,11%	28,585	26,905	28,66	27,08
28/02/2025	271.113	1,62%	28,585	27,70	28,36	28,24
27/02/2025	403.240	-2,97%	28,585	27,70	28,82	27,79
26/02/2025	492.688	5,49%	29,04	27,675	28,91	28,64
25/02/2025	248.489	0,48%	29,04	25,9861	27,15	27,15
24/02/2025	225.786	2,00%	29,04	26,38	27,24	27,02
21/02/2025	340.000	-8,11%	29,04	26,22	29,23	26,49
20/02/2025	300.174	-1,00%	27,25	27,90	29,23	28,84
19/02/2025	243.266	2,61%	27,25	28,01	29,28	29,13
18/02/2025	205.471	0,00%	27,25	27,66	28,72	28,39
17/02/2025	0	4,38%	27,25	27,235	28,70	28,39
14/02/2025	462.062	4,38%	27,25	27,235	28,70	28,37
13/02/2025	217.974	-0,77%	27,28	26,78	27,78	27,20
12/02/2025	248.641	-1,86%	28,26	27,24	27,87	27,41
11/02/2025	542.810	-4,05%	28,26	27,41	28,45	27,93
10/02/2025	378.732	-1,82%	29,74	28,30	29,88	29,11
07/02/2025	438.101	0,41%	29,58	28,85	30,11	29,65
06/02/2025	833.360	4,02%	30,56	28,65	30,56	29,53
05/02/2025	564.329	-1,93%	27,33	27,7701	32,79	28,39
04/02/2025	410.590	5,97%	27,33	27,215	28,9999	28,95
03/02/2025	204.556	-0,40%	26,53	26,32	27,69	27,32
31/01/2025	287.627	-1,12%	26,60	27,11	27,9999	27,43
30/01/2025	381.820	5,46%	26,60	26,515	27,74	27,74
29/01/2025	134.881	0,34%	26,39	25,94	26,62	26,30
28/01/2025	224.986	1,79%	25,98	25,755	26,5499	26,21
27/01/2025	252.870	-2,68%	26,75	24,50	26,12	25,75
24/01/2025	181.264	-1,08%	26,75	26,21	26,8343	26,46
23/01/2025	336.063	0,83%	26,41	26,27	27,135	26,75
22/01/2025	170.277	0,61%	26,50	26,13	26,7084	26,53
21/01/2025	294.330	-0,79%	27,29	25,69	27,29	26,37
20/01/2025	0	2,23%	26,17	26,16	27,0973	26,58
17/01/2025	327.935	2,23%	26,17	26,16	27,0973	26,59
16/01/2025	266.500	0,19%	26,13	25,95	26,37	26,00
15/01/2025	211.832	0,50%	25,59	25,55	26,395	25,95
14/01/2025	158.054	2,22%	25,59	25,19	25,95	25,82
13/01/2025	188.587	1,98%	24,60	24,315	25,26	25,26
10/01/2025	170.555	-1,94%	24,60	24,29	25,04	24,77
09/01/2025	130.797	-2,84%	25,87	25,18	25,55	25,26
08/01/2025	118.184	-2,10%	25,87	25,00	25,55	25,00
07/01/2025	145.556	-0,16%	25,87	24,98	25,7818	25,73
06/01/2025	158.263	-1,64%	26,36	25,3102	26,70	25,77
03/01/2025	156.251	3,11%	25,43	25,3415	26,23	26,20
02/01/2025	159.390	-1,17%	25,77	25,1106	25,92	25,41
31/12/2024	0	-0,62%	25,955	25,70	26,3797	25,71
30/12/2024	110.224	-0,35%	25,57	25,47	26,16	25,75
27/12/2024	123.527	-2,15%	26,345	25,715	26,43	25,96
26/12/2024	137.303	0,91%	26,03	25,69	26,68	26,53
24/12/2024	0	3,46%	25,75	25,197	26,31	26,29
23/12/2024	130.389	0,59%	25,275	24,91	25,58	25,44
20/12/2024	129.459	-0,51%	25,61	25,125	25,835	25,29
19/12/2024	174.410	2,46%	25,61	25,27	26,07	25,42
18/12/2024	0	-5,34%	26,46	24,54	26,535	24,81
17/12/2024	157.301	-1,09%	26,605	25,82	26,71	26,21
16/12/2024	263.904	2,83%	25,75	25,70	26,70	26,50
13/12/2024	179.736	-1,08%	26,10	25,5318	26,17	25,77
12/12/2024	130.534	-0,19%	26,07	25,62	26,20	26,05
11/12/2024	211.448	-0,08%	26,27	26,04	26,65	26,10
10/12/2024	198.969	1,83%	25,52	25,47	26,185	26,12
09/12/2024	159.736	0,16%	25,07	25,26	25,74	25,65
06/12/2024	226.655	0,71%	25,775	25,42	25,90	25,62
05/12/2024	432.325	2,50%	24,745	24,55	25,70	25,44
04/12/2024	430.445	2,69%	24,25	24,27	24,95	24,82