UWM Holdings Corporation Class A (UWMC)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
404.487 |
0,00%
|
8,06
|
8,01
|
8,23
|
8,06
|
17/07/2024 |
404.487 |
-1,59%
|
8,06
|
8,01
|
8,23
|
8,06
|
16/07/2024 |
499.657 |
3,80%
|
7,97
|
7,90
|
8,24
|
8,19
|
15/07/2024 |
495.820 |
3,00%
|
7,67
|
7,67
|
7,99
|
7,89
|
12/07/2024 |
418.541 |
2,68%
|
7,49
|
7,47
|
7,755
|
7,66
|
11/07/2024 |
581.210 |
5,22%
|
7,27
|
7,22
|
7,48
|
7,46
|
10/07/2024 |
395.752 |
3,35%
|
6,89
|
6,85
|
7,10
|
7,09
|
09/07/2024 |
403.172 |
3,63%
|
6,62
|
6,55
|
6,90
|
6,86
|
08/07/2024 |
430.556 |
-2,36%
|
6,86
|
6,62
|
6,86
|
6,62
|
05/07/2024 |
713.155 |
-1,88%
|
6,86
|
6,68
|
6,86
|
6,78
|
04/07/2024 |
638.230 |
0,00%
|
6,86
|
6,75
|
6,94
|
6,91
|
03/07/2024 |
638.230 |
1,47%
|
6,86
|
6,75
|
6,94
|
6,91
|
02/07/2024 |
334.453 |
0,89%
|
6,75
|
6,66
|
6,835
|
6,81
|
01/07/2024 |
395.939 |
-2,60%
|
6,94
|
6,635
|
6,97
|
6,75
|
28/06/2024 |
971.525 |
1,46%
|
6,88
|
6,83
|
6,95
|
6,93
|
27/06/2024 |
251.864 |
0,59%
|
6,76
|
6,75
|
6,86
|
6,83
|
26/06/2024 |
376.814 |
-1,31%
|
6,85
|
6,76
|
6,86
|
6,79
|
25/06/2024 |
264.045 |
-2,41%
|
7,06
|
6,87
|
7,06
|
6,88
|
24/06/2024 |
296.883 |
1,15%
|
7,00
|
6,97
|
7,09
|
7,05
|
21/06/2024 |
698.412 |
-0,14%
|
6,93
|
6,85
|
7,05
|
6,97
|
20/06/2024 |
304.109 |
-3,86%
|
7,10
|
6,95
|
7,13
|
6,98
|
19/06/2024 |
447.907 |
0,00%
|
7,37
|
7,25
|
7,37
|
7,26
|
18/06/2024 |
447.907 |
-0,55%
|
7,37
|
7,25
|
7,37
|
7,26
|
17/06/2024 |
217.561 |
1,10%
|
7,30
|
7,23
|
7,41
|
7,38
|
14/06/2024 |
232.247 |
-0,82%
|
7,34
|
7,235
|
7,39
|
7,30
|
13/06/2024 |
298.206 |
-0,81%
|
7,465
|
7,225
|
7,465
|
7,36
|
12/06/2024 |
492.194 |
2,20%
|
7,54
|
7,395
|
7,785
|
7,42
|
11/06/2024 |
291.053 |
0,00%
|
7,235
|
7,20
|
7,285
|
7,26
|
10/06/2024 |
307.553 |
-1,22%
|
7,235
|
7,19
|
7,325
|
7,26
|
07/06/2024 |
394.293 |
-2,00%
|
7,38
|
7,33
|
7,4606
|
7,35
|
06/06/2024 |
258.853 |
-1,45%
|
7,62
|
7,4626
|
7,62
|
7,50
|
05/06/2024 |
371.366 |
0,66%
|
7,54
|
7,53
|
7,66
|
7,61
|
04/06/2024 |
526.985 |
0,53%
|
7,47
|
7,47
|
7,64
|
7,56
|
03/06/2024 |
477.895 |
2,04%
|
7,44
|
7,33
|
7,555
|
7,52
|
31/05/2024 |
423.232 |
-0,54%
|
7,45
|
7,345
|
7,505
|
7,37
|
30/05/2024 |
692.849 |
3,64%
|
7,23
|
7,15
|
7,44
|
7,41
|
29/05/2024 |
601.456 |
-3,64%
|
7,27
|
7,085
|
7,31
|
7,15
|
28/05/2024 |
959.120 |
2,20%
|
7,35
|
7,00
|
7,51
|
7,42
|
27/05/2024 |
355.247 |
0,00%
|
7,03
|
7,00
|
7,29
|
7,26
|
24/05/2024 |
355.247 |
3,42%
|
7,03
|
7,00
|
7,29
|
7,26
|
23/05/2024 |
415.298 |
-1,00%
|
7,165
|
6,92
|
7,08
|
6,95
|
22/05/2024 |
394.473 |
-2,23%
|
7,165
|
6,995
|
7,22
|
7,02
|
21/05/2024 |
484.406 |
0,42%
|
7,13
|
7,09
|
7,21
|
7,18
|
20/05/2024 |
687.817 |
0,00%
|
7,14
|
7,105
|
7,215
|
7,15
|
17/05/2024 |
665.559 |
-0,97%
|
7,34
|
7,07
|
7,26
|
7,15
|
16/05/2024 |
682.194 |
-2,17%
|
7,34
|
7,18
|
7,355
|
7,22
|
15/05/2024 |
1.011.285 |
0,54%
|
7,47
|
7,375
|
7,605
|
7,39
|
14/05/2024 |
1.027.847 |
5,76%
|
7,10
|
7,05
|
7,36
|
7,35
|
13/05/2024 |
937.587 |
-2,11%
|
7,17
|
6,84
|
7,28
|
6,95
|
10/05/2024 |
769.772 |
-5,46%
|
7,50
|
7,015
|
7,53
|
7,10
|
09/05/2024 |
1.245.328 |
5,04%
|
7,27
|
7,19
|
7,62
|
7,51
|
08/05/2024 |
770.614 |
0,28%
|
7,02
|
7,00
|
7,19
|
7,15
|
07/05/2024 |
757.684 |
0,71%
|
7,06
|
7,08
|
7,27
|
7,13
|
06/05/2024 |
780.889 |
4,12%
|
6,89
|
6,88
|
7,15
|
7,08
|
03/05/2024 |
897.208 |
0,74%
|
6,89
|
6,69
|
6,95
|
6,80
|
02/05/2024 |
594.857 |
5,63%
|
6,37
|
6,4199
|
6,75
|
6,75
|
01/05/2024 |
591.432 |
1,43%
|
6,37
|
6,34
|
6,55
|
6,39
|
30/04/2024 |
400.567 |
-0,32%
|
6,26
|
6,26
|
6,38
|
6,31
|
29/04/2024 |
597.505 |
-0,94%
|
6,50
|
6,28
|
6,52
|
6,33
|
26/04/2024 |
444.930 |
0,00%
|
6,43
|
6,3801
|
6,54
|
6,39
|
25/04/2024 |
923.023 |
-2,59%
|
6,37
|
6,22
|
6,465
|
6,39
|
24/04/2024 |
653.699 |
2,50%
|
6,37
|
6,36
|
6,60
|
6,57
|
23/04/2024 |
511.026 |
2,56%
|
6,17
|
6,24
|
6,44
|
6,41
|
22/04/2024 |
538.080 |
1,63%
|
6,17
|
6,1493
|
6,255
|
6,25
|
19/04/2024 |
447.938 |
-0,32%
|
6,17
|
6,10
|
6,23
|
6,15
|
18/04/2024 |
448.461 |
0,19%
|
6,14
|
6,13
|
6,255
|
6,1113
|
17/04/2024 |
549.565 |
-0,16%
|
6,14
|
6,03
|
6,18
|
6,10
|
16/04/2024 |
397.201 |
0,66%
|
6,00
|
5,98
|
6,13
|
6,11
|
15/04/2024 |
804.534 |
-3,34%
|
6,29
|
5,985
|
6,31
|
6,07
|
12/04/2024 |
499.598 |
-1,40%
|
6,29
|
6,26
|
6,41
|
6,2909
|
11/04/2024 |
924.568 |
1,92%
|
6,30
|
6,265
|
6,50
|
6,38
|
10/04/2024 |
1.022.675 |
-7,40%
|
6,41
|
6,185
|
6,60
|
6,26
|
09/04/2024 |
1.542.865 |
6,79%
|
6,41
|
6,26
|
6,78
|
6,76
|
08/04/2024 |
948.104 |
-1,86%
|
6,51
|
6,235
|
6,525
|
6,33
|
05/04/2024 |
890.594 |
0,00%
|
6,38
|
6,32
|
6,58
|
6,45
|
04/04/2024 |
3.437.488 |
5,74%
|
6,15
|
6,08
|
6,555
|
6,45
|
03/04/2024 |
2.100.502 |
1,67%
|
6,53
|
5,905
|
6,155
|
6,10
|
02/04/2024 |
3.112.438 |
-8,54%
|
6,53
|
5,965
|
6,55
|
6,00
|
01/04/2024 |
1.945.345 |
-9,64%
|
7,21
|
6,55
|
7,20
|
6,56
|
28/03/2024 |
1.384.757 |
0,69%
|
7,26
|
7,17
|
7,53
|
7,26
|
27/03/2024 |
892.789 |
-1,10%
|
7,35
|
7,155
|
7,415
|
7,21
|
26/03/2024 |
813.516 |
-1,88%
|
7,52
|
7,20
|
7,505
|
7,29
|
25/03/2024 |
850.592 |
-2,49%
|
7,44
|
7,43
|
7,74
|
7,43
|
22/03/2024 |
800.748 |
1,74%
|
7,44
|
7,38
|
7,66
|
7,62
|
21/03/2024 |
1.038.510 |
4,76%
|
6,73
|
7,16
|
7,545
|
7,49
|
20/03/2024 |
625.391 |
5,93%
|
6,73
|
6,77
|
7,16
|
7,15
|
19/03/2024 |
368.604 |
0,90%
|
6,62
|
6,51
|
6,77
|
6,75
|
18/03/2024 |
370.102 |
0,74%
|
6,80
|
6,70
|
6,875
|
6,79
|
15/03/2024 |
371.174 |
0,45%
|
6,70
|
6,67
|
6,8099
|
6,74
|
14/03/2024 |
732.133 |
-2,89%
|
6,73
|
6,70
|
6,91
|
6,71
|
13/03/2024 |
587.003 |
2,07%
|
6,73
|
6,73
|
6,98
|
6,91
|
12/03/2024 |
364.260 |
-0,59%
|
6,82
|
6,675
|
6,8701
|
6,77
|
11/03/2024 |
792.812 |
2,25%
|
6,60
|
6,5832
|
6,815
|
6,81
|
08/03/2024 |
456.013 |
1,22%
|
6,64
|
6,61
|
6,75
|
6,66
|
07/03/2024 |
324.083 |
1,39%
|
6,58
|
6,455
|
6,66
|
6,58
|
06/03/2024 |
317.534 |
2,04%
|
6,46
|
6,375
|
6,5175
|
6,49
|
05/03/2024 |
450.830 |
-0,63%
|
6,33
|
6,25
|
6,43
|
6,36
|
04/03/2024 |
524.466 |
-2,59%
|
6,57
|
6,39
|
6,58
|
6,40
|
01/03/2024 |
487.979 |
2,98%
|
6,41
|
6,335
|
6,68
|
6,57
|
29/02/2024 |
545.622 |
-0,94%
|
6,41
|
6,3001
|
6,55
|
6,31
|