Universal Technical Institute Inc (UTI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 03/12/2024 |
1.028.516 |
-8,72%
|
24,825
|
22,81
|
24,96
|
24,17
|
| 02/12/2024 |
389.860 |
2,20%
|
25,87
|
25,5256
|
26,64
|
26,44
|
| 29/11/2024 |
120.914 |
-0,65%
|
26,4307
|
25,465
|
26,4307
|
25,87
|
| 28/11/2024 |
136.048 |
0,35%
|
26,23
|
25,57
|
26,4199
|
26,04
|
| 27/11/2024 |
133.265 |
0,35%
|
25,49
|
25,395
|
26,4199
|
25,99
|
| 26/11/2024 |
256.953 |
0,04%
|
25,72
|
24,94
|
26,17
|
25,95
|
| 25/11/2024 |
394.787 |
2,21%
|
25,99
|
24,94
|
26,13
|
25,94
|
| 22/11/2024 |
758.908 |
7,50%
|
22,26
|
22,10
|
25,60
|
25,38
|
| 21/11/2024 |
854.257 |
18,70%
|
20,6997
|
19,65
|
24,44
|
23,61
|
| 20/11/2024 |
327.017 |
-0,25%
|
19,66
|
19,47
|
20,58
|
19,89
|
| 19/11/2024 |
93.950 |
1,32%
|
19,555
|
19,47
|
20,41
|
19,94
|
| 18/11/2024 |
121.499 |
0,36%
|
19,555
|
19,50
|
19,8598
|
19,68
|
| 15/11/2024 |
112.922 |
0,36%
|
20,315
|
19,05
|
20,295
|
19,61
|
| 14/11/2024 |
90.519 |
-3,89%
|
20,315
|
19,4801
|
20,67
|
19,54
|
| 13/11/2024 |
104.858 |
0,94%
|
20,44
|
20,09
|
20,6927
|
20,33
|
| 12/11/2024 |
91.389 |
-2,33%
|
20,46
|
20,09
|
21,08
|
20,14
|
| 11/11/2024 |
119.242 |
1,58%
|
20,84
|
20,2046
|
20,84
|
20,62
|
| 08/11/2024 |
202.113 |
4,59%
|
19,01
|
18,51
|
20,30
|
20,30
|
| 07/11/2024 |
182.869 |
2,00%
|
18,89
|
18,50
|
19,60
|
19,41
|
| 06/11/2024 |
387.165 |
11,16%
|
16,49
|
16,31
|
19,27
|
19,03
|
| 05/11/2024 |
94.052 |
%
|
16,49
|
16,305
|
16,82
|
16,57
|
| 04/11/2024 |
88.856 |
%
|
16,31
|
16,305
|
16,82
|
16,57
|
| 01/11/2024 |
79.512 |
%
|
16,86
|
16,52
|
16,975
|
16,55
|
| 31/10/2024 |
157.487 |
%
|
17,04
|
16,95
|
17,4551
|
17,18
|
| 30/10/2024 |
135.517 |
%
|
17,10
|
16,575
|
17,045
|
17,05
|
| 29/10/2024 |
151.737 |
%
|
16,60
|
16,41
|
16,80
|
16,79
|
| 28/10/2024 |
132.862 |
%
|
16,64
|
16,41
|
16,795
|
16,79
|
| 25/10/2024 |
93.354 |
%
|
16,36
|
16,09
|
16,41
|
16,45
|
| 24/10/2024 |
100.586 |
%
|
16,19
|
15,68
|
16,19
|
16,38
|
| 23/10/2024 |
74.676 |
%
|
15,81
|
15,64
|
16,01
|
15,94
|
| 22/10/2024 |
76.925 |
%
|
15,86
|
15,85
|
16,27
|
15,93
|
| 21/10/2024 |
75.597 |
%
|
16,23
|
15,85
|
16,27
|
15,93
|
| 18/10/2024 |
121.889 |
%
|
16,435
|
16,273
|
16,655
|
16,60
|
| 17/10/2024 |
123.557 |
%
|
16,51
|
16,13
|
16,62
|
16,58
|
| 16/10/2024 |
165.216 |
%
|
16,28
|
16,05
|
16,43
|
16,06
|
| 15/10/2024 |
159.931 |
%
|
15,90
|
15,835
|
16,50
|
15,0015
|
| 14/10/2024 |
157.913 |
%
|
15,90
|
15,835
|
16,50
|
16,28
|
| 11/10/2024 |
195.592 |
%
|
15,54
|
15,255
|
15,49
|
15,47
|
| 10/10/2024 |
140.813 |
%
|
15,30
|
15,255
|
15,49
|
15,47
|
| 09/10/2024 |
271.314 |
%
|
15,57
|
15,20
|
15,61
|
15,57
|
| 08/10/2024 |
169.985 |
%
|
15,165
|
15,14
|
15,40
|
15,20
|
| 07/10/2024 |
169.310 |
%
|
15,31
|
15,141
|
15,40
|
15,20
|
| 04/10/2024 |
132.862 |
%
|
15,45
|
15,36
|
15,55
|
15,41
|
| 03/10/2024 |
135.561 |
%
|
15,52
|
15,68
|
15,88
|
15,70
|
| 02/10/2024 |
134.268 |
%
|
15,78
|
15,68
|
15,88
|
15,70
|
| 01/10/2024 |
93.878 |
%
|
16,295
|
15,8783
|
16,28
|
16,04
|
