UWM Holdings Corporation Class A (UWMC)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
1.356.208 |
-5,51%
|
6,30
|
5,82
|
6,44
|
6,34
|
27/02/2024 |
632.835 |
2,44%
|
6,61
|
6,54
|
6,88
|
6,71
|
26/02/2024 |
387.131 |
-2,09%
|
6,66
|
6,52
|
6,74
|
6,55
|
23/02/2024 |
627.490 |
0,91%
|
6,66
|
6,63
|
6,775
|
6,69
|
22/02/2024 |
585.210 |
-0,60%
|
6,72
|
6,60
|
6,775
|
6,63
|
21/02/2024 |
376.445 |
-1,48%
|
6,74
|
6,5902
|
6,72
|
6,67
|
20/02/2024 |
259.603 |
-1,31%
|
6,74
|
6,71
|
6,81
|
6,77
|
19/02/2024 |
252.447 |
0,00%
|
6,88
|
6,855
|
6,96
|
6,86
|
16/02/2024 |
252.447 |
0,00%
|
6,88
|
6,855
|
6,96
|
6,86
|
15/02/2024 |
312.146 |
2,33%
|
6,95
|
6,93
|
7,05
|
7,02
|
14/02/2024 |
303.467 |
1,93%
|
6,76
|
6,72
|
6,92
|
6,86
|
13/02/2024 |
573.906 |
-4,81%
|
6,76
|
6,63
|
6,81
|
6,73
|
12/02/2024 |
546.988 |
0,14%
|
6,89
|
7,02
|
7,27
|
7,07
|
09/02/2024 |
476.668 |
2,62%
|
6,89
|
6,85
|
7,12
|
7,06
|
08/02/2024 |
326.713 |
-0,15%
|
6,89
|
6,835
|
6,94
|
6,88
|
07/02/2024 |
378.880 |
-0,15%
|
6,78
|
6,81
|
6,98
|
6,89
|
06/02/2024 |
379.583 |
2,22%
|
6,78
|
6,75
|
6,935
|
6,90
|
05/02/2024 |
622.694 |
-4,53%
|
6,94
|
6,745
|
6,95
|
6,75
|
02/02/2024 |
505.328 |
0,14%
|
6,93
|
6,84
|
7,09
|
7,07
|
01/02/2024 |
713.471 |
5,37%
|
6,73
|
6,73
|
7,075
|
7,06
|
31/01/2024 |
530.826 |
-1,76%
|
6,73
|
6,69
|
6,935
|
6,70
|
30/01/2024 |
681.692 |
1,64%
|
6,66
|
6,635
|
6,87
|
6,82
|
29/01/2024 |
235.283 |
2,29%
|
6,54
|
6,51
|
6,72
|
6,71
|
26/01/2024 |
349.036 |
0,77%
|
6,58
|
6,545
|
6,63
|
6,56
|
25/01/2024 |
307.240 |
1,56%
|
6,54
|
6,40
|
6,62
|
6,51
|
24/01/2024 |
409.844 |
-1,39%
|
6,59
|
6,37
|
6,635
|
6,41
|
23/01/2024 |
287.115 |
-0,46%
|
6,62
|
6,48
|
6,64
|
6,50
|
22/01/2024 |
539.648 |
2,84%
|
6,43
|
6,375
|
6,585
|
6,53
|
19/01/2024 |
319.055 |
2,42%
|
6,22
|
6,14
|
6,35
|
6,35
|
18/01/2024 |
297.787 |
1,64%
|
6,22
|
6,05
|
6,23
|
6,20
|
17/01/2024 |
1.110.636 |
-2,40%
|
6,15
|
5,99
|
6,1645
|
6,10
|
16/01/2024 |
807.837 |
-5,16%
|
6,49
|
6,20
|
6,51
|
6,25
|
15/01/2024 |
405.183 |
0,46%
|
6,62
|
6,55
|
6,65
|
6,59
|
12/01/2024 |
405.183 |
0,46%
|
6,62
|
6,55
|
6,65
|
6,59
|
11/01/2024 |
408.902 |
-0,76%
|
6,64
|
6,39
|
6,64
|
6,56
|
10/01/2024 |
562.940 |
-0,97%
|
6,67
|
6,46
|
6,726
|
6,615
|
09/01/2024 |
555.182 |
-0,60%
|
6,67
|
6,625
|
6,79
|
6,68
|
08/01/2024 |
338.480 |
0,60%
|
6,73
|
6,6801
|
6,83
|
6,72
|
05/01/2024 |
410.077 |
1,83%
|
6,50
|
6,47
|
6,805
|
6,68
|
04/01/2024 |
448.306 |
-1,35%
|
6,66
|
6,545
|
6,705
|
6,56
|
03/01/2024 |
1.008.886 |
-5,27%
|
6,88
|
6,5008
|
6,88
|
6,65
|
02/01/2024 |
742.919 |
-1,82%
|
7,22
|
6,84
|
7,18
|
7,02
|
29/12/2023 |
392.021 |
-0,97%
|
7,22
|
7,045
|
7,2216
|
7,15
|
28/12/2023 |
438.198 |
0,00%
|
7,22
|
7,17
|
7,23
|
7,22
|
27/12/2023 |
360.137 |
0,42%
|
7,22
|
7,15
|
7,28
|
7,22
|
26/12/2023 |
306.002 |
0,98%
|
7,10
|
7,05
|
7,21
|
7,19
|
22/12/2023 |
611.473 |
-0,56%
|
7,18
|
7,075
|
7,21
|
7,12
|
21/12/2023 |
605.452 |
0,85%
|
7,21
|
7,045
|
7,2353
|
7,16
|
20/12/2023 |
926.586 |
-3,01%
|
7,29
|
7,09
|
7,425
|
7,10
|
19/12/2023 |
1.006.751 |
2,95%
|
7,13
|
7,03
|
7,39
|
7,32
|
18/12/2023 |
732.473 |
1,26%
|
6,875
|
6,93
|
7,26
|
7,21
|
15/12/2023 |
969.833 |
3,04%
|
6,875
|
6,875
|
7,13
|
7,12
|
14/12/2023 |
1.259.071 |
8,48%
|
6,49
|
6,46
|
6,98
|
6,91
|
13/12/2023 |
769.901 |
7,42%
|
5,95
|
5,925
|
6,40
|
6,37
|
12/12/2023 |
332.718 |
-0,17%
|
5,91
|
5,895
|
5,99
|
5,93
|
11/12/2023 |
308.446 |
1,19%
|
5,89
|
5,84
|
5,95
|
5,94
|
08/12/2023 |
367.568 |
2,08%
|
5,72
|
5,73
|
5,905
|
5,88
|
07/12/2023 |
307.289 |
1,95%
|
5,63
|
5,605
|
5,77
|
5,76
|
06/12/2023 |
368.998 |
-0,35%
|
5,62
|
5,61
|
5,78
|
5,65
|
05/12/2023 |
325.458 |
-1,05%
|
5,68
|
5,59
|
5,73
|
5,67
|
04/12/2023 |
275.969 |
-0,17%
|
5,68
|
5,68
|
5,785
|
5,73
|
01/12/2023 |
360.419 |
5,32%
|
5,54
|
5,42
|
5,74
|
5,74
|
30/11/2023 |
574.579 |
-1,80%
|
5,54
|
5,42
|
5,5894
|
5,45
|
29/11/2023 |
297.791 |
0,36%
|
5,64
|
5,53
|
5,68
|
5,55
|
28/11/2023 |
412.821 |
-0,54%
|
5,48
|
5,42
|
5,59
|
5,53
|
27/11/2023 |
417.882 |
0,36%
|
5,66
|
5,4785
|
5,576
|
5,56
|
24/11/2023 |
161.953 |
-1,08%
|
5,66
|
5,53
|
5,60
|
5,52
|
23/11/2023 |
555.567 |
-0,53%
|
5,66
|
5,51
|
5,6996
|
5,60
|
22/11/2023 |
549.973 |
-0,53%
|
5,66
|
5,51
|
5,6996
|
5,60
|
21/11/2023 |
319.442 |
-0,71%
|
5,67
|
5,62
|
5,7636
|
5,63
|
20/11/2023 |
419.288 |
-0,53%
|
5,71
|
5,57
|
5,735
|
5,67
|
17/11/2023 |
237.014 |
0,35%
|
5,71
|
5,64
|
5,74
|
5,70
|
16/11/2023 |
260.258 |
-0,53%
|
5,72
|
5,60
|
5,7693
|
5,68
|
15/11/2023 |
444.405 |
-0,96%
|
5,67
|
5,635
|
5,8269
|
5,705
|
14/11/2023 |
717.312 |
6,42%
|
5,62
|
5,29
|
5,8036
|
5,7786
|
13/11/2023 |
1.170.561 |
0,19%
|
5,385
|
5,35
|
5,51
|
5,43
|
10/11/2023 |
423.286 |
2,26%
|
5,36
|
5,30
|
5,465
|
5,42
|
09/11/2023 |
1.110.696 |
-8,62%
|
5,21
|
5,23
|
5,75
|
5,30
|
08/11/2023 |
1.213.945 |
14,17%
|
5,21
|
5,14
|
5,85
|
5,80
|
07/11/2023 |
417.903 |
-0,20%
|
5,06
|
5,01
|
5,13
|
5,08
|
06/11/2023 |
304.114 |
-6,09%
|
5,41
|
5,09
|
5,41
|
5,09
|
03/11/2023 |
674.285 |
4,84%
|
5,25
|
5,24
|
5,53
|
5,42
|
02/11/2023 |
460.554 |
4,66%
|
5,00
|
4,81
|
5,22
|
5,17
|
01/11/2023 |
297.557 |
1,86%
|
4,88
|
4,81
|
4,975
|
4,94
|
31/10/2023 |
231.381 |
-0,41%
|
4,90
|
4,82
|
4,95
|
4,85
|
30/10/2023 |
309.636 |
-2,41%
|
5,01
|
4,85
|
5,0499
|
4,87
|
27/10/2023 |
127.110 |
-0,51%
|
4,91
|
4,84
|
4,95
|
4,865
|
26/10/2023 |
193.182 |
2,09%
|
4,765
|
4,77
|
4,98
|
4,89
|
25/10/2023 |
238.930 |
-2,25%
|
4,855
|
4,77
|
4,91
|
4,79
|
24/10/2023 |
239.527 |
-0,20%
|
4,92
|
4,85
|
5,00
|
4,90
|
23/10/2023 |
249.840 |
-1,01%
|
4,92
|
4,83
|
4,99
|
4,91
|
20/10/2023 |
323.212 |
0,41%
|
4,915
|
4,885
|
5,00
|
4,96
|
19/10/2023 |
203.653 |
-1,00%
|
4,95
|
4,875
|
5,005
|
4,94
|
18/10/2023 |
725.502 |
-4,59%
|
5,10
|
4,9425
|
5,11
|
4,99
|
17/10/2023 |
300.649 |
0,38%
|
5,17
|
5,17
|
5,2998
|
5,23
|
16/10/2023 |
354.835 |
2,36%
|
5,23
|
5,13
|
5,2682
|
5,21
|
13/10/2023 |
403.664 |
-1,74%
|
5,23
|
5,08
|
5,23
|
5,09
|
12/10/2023 |
655.405 |
0,19%
|
5,115
|
5,1021
|
5,30
|
5,18
|
11/10/2023 |
276.348 |
0,39%
|
5,10
|
5,10
|
5,2986
|
5,17
|
10/10/2023 |
440.638 |
2,18%
|
4,92
|
5,07
|
5,195
|
5,15
|