Universal Technical Institute Inc (UTI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
