UWM Holdings Corporation Class A (UWMC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
275.242 |
1,42%
|
4,92
|
4,832
|
5,085
|
5,00
|
06/10/2023 |
402.197 |
-2,18%
|
5,005
|
4,832
|
5,06
|
4,93
|
05/10/2023 |
760.983 |
7,92%
|
4,61
|
4,49
|
5,05
|
5,04
|
04/10/2023 |
423.048 |
1,30%
|
4,61
|
4,49
|
4,70
|
4,67
|
03/10/2023 |
659.296 |
-4,75%
|
4,78
|
4,53
|
4,85
|
4,61
|
02/10/2023 |
536.756 |
-0,21%
|
4,79
|
4,72
|
4,87
|
4,84
|
29/09/2023 |
316.013 |
1,25%
|
4,87
|
4,84
|
4,99
|
4,85
|
28/09/2023 |
486.258 |
0,00%
|
4,78
|
4,71
|
4,83
|
4,79
|
27/09/2023 |
299.038 |
-0,62%
|
4,88
|
4,74
|
4,88
|
4,79
|
26/09/2023 |
275.760 |
-1,43%
|
4,91
|
4,81
|
4,89
|
4,82
|
25/09/2023 |
316.336 |
-1,61%
|
4,91
|
4,865
|
4,965
|
4,89
|
22/09/2023 |
337.876 |
0,20%
|
5,015
|
4,95
|
5,0714
|
4,97
|
21/09/2023 |
577.222 |
-1,77%
|
5,195
|
4,96
|
5,16
|
5,00
|
20/09/2023 |
283.635 |
-1,36%
|
5,195
|
5,09
|
5,2537
|
5,09
|
19/09/2023 |
276.179 |
-2,09%
|
5,26
|
5,14
|
5,315
|
5,16
|
18/09/2023 |
358.937 |
-0,56%
|
5,43
|
5,3201
|
5,44
|
5,37
|
15/09/2023 |
530.187 |
-0,37%
|
5,42
|
5,37
|
5,51
|
5,40
|
14/09/2023 |
864.974 |
5,24%
|
5,20
|
5,18
|
5,4286
|
5,42
|
13/09/2023 |
513.646 |
-2,83%
|
5,35
|
5,095
|
5,3485
|
5,15
|
12/09/2023 |
317.985 |
-2,03%
|
5,35
|
5,30
|
5,48
|
5,30
|
11/09/2023 |
641.635 |
2,46%
|
5,305
|
5,305
|
5,49
|
5,41
|
08/09/2023 |
324.231 |
-2,40%
|
5,415
|
5,25
|
5,4489
|
5,28
|
07/09/2023 |
294.575 |
-0,73%
|
5,66
|
5,38
|
5,45
|
5,41
|
06/09/2023 |
404.552 |
-2,68%
|
5,66
|
5,395
|
5,66
|
5,45
|
05/09/2023 |
460.171 |
-4,92%
|
5,83
|
5,58
|
5,87
|
5,60
|
04/09/2023 |
423.410 |
-1,17%
|
6,04
|
5,86
|
6,0674
|
5,89
|
01/09/2023 |
423.410 |
-1,17%
|
6,04
|
5,86
|
6,0674
|
5,89
|
31/08/2023 |
520.951 |
1,71%
|
5,71
|
5,84
|
5,9857
|
5,96
|
30/08/2023 |
431.296 |
2,63%
|
5,71
|
5,71
|
5,87
|
5,86
|
29/08/2023 |
377.171 |
1,42%
|
5,60
|
5,5891
|
5,7455
|
5,71
|
28/08/2023 |
514.547 |
1,44%
|
5,60
|
5,57
|
5,65
|
5,63
|
25/08/2023 |
257.635 |
0,00%
|
5,54
|
5,50
|
5,64
|
5,55
|
24/08/2023 |
311.520 |
-2,46%
|
5,68
|
5,55
|
5,695
|
5,55
|
23/08/2023 |
285.278 |
2,34%
|
5,53
|
5,53
|
5,70
|
5,69
|
22/08/2023 |
463.454 |
-0,18%
|
5,65
|
5,50
|
5,655
|
5,56
|
21/08/2023 |
282.745 |
-4,13%
|
5,79
|
5,555
|
5,84
|
5,57
|
18/08/2023 |
224.419 |
1,57%
|
5,815
|
5,715
|
5,83
|
5,81
|
17/08/2023 |
343.939 |
-1,72%
|
5,815
|
5,72
|
5,84
|
5,72
|
16/08/2023 |
308.563 |
-2,84%
|
5,98
|
5,83
|
6,02
|
5,82
|
15/08/2023 |
415.283 |
-1,16%
|
6,025
|
5,88
|
6,025
|
5,99
|
14/08/2023 |
373.027 |
-1,78%
|
6,14
|
6,05
|
6,19
|
6,06
|
11/08/2023 |
614.132 |
-0,64%
|
6,655
|
6,15
|
6,26
|
6,17
|
10/08/2023 |
591.468 |
-6,48%
|
6,655
|
6,17
|
6,69
|
6,21
|
09/08/2023 |
642.545 |
5,07%
|
6,65
|
6,50
|
6,98
|
6,63
|
08/08/2023 |
960.708 |
-7,75%
|
6,51
|
6,10
|
6,66
|
6,31
|
07/08/2023 |
640.608 |
1,48%
|
6,75
|
6,715
|
6,895
|
6,84
|
04/08/2023 |
633.165 |
4,82%
|
6,48
|
6,48
|
6,85
|
6,74
|
03/08/2023 |
338.543 |
-1,83%
|
6,505
|
6,405
|
6,625
|
6,43
|
02/08/2023 |
429.400 |
0,46%
|
6,47
|
6,46
|
6,61
|
6,55
|
01/08/2023 |
236.527 |
-0,61%
|
6,50
|
6,50
|
6,57
|
6,52
|
31/07/2023 |
390.844 |
-0,30%
|
6,60
|
6,495
|
6,695
|
6,56
|
28/07/2023 |
293.965 |
2,81%
|
6,48
|
6,40
|
6,59
|
6,58
|
27/07/2023 |
360.446 |
-1,39%
|
6,41
|
6,365
|
6,64
|
6,40
|
26/07/2023 |
234.550 |
1,09%
|
6,41
|
6,3701
|
6,51
|
6,49
|
25/07/2023 |
390.208 |
1,10%
|
6,325
|
6,31
|
6,55
|
6,42
|
24/07/2023 |
317.767 |
1,93%
|
6,20
|
6,20
|
6,3899
|
6,35
|
21/07/2023 |
292.868 |
-0,95%
|
6,32
|
6,22
|
6,405
|
6,23
|
20/07/2023 |
276.181 |
-0,48%
|
6,30
|
6,20
|
6,35
|
6,29
|
19/07/2023 |
584.273 |
5,51%
|
5,93
|
5,998
|
6,335
|
6,32
|
18/07/2023 |
377.380 |
0,50%
|
5,93
|
5,94
|
6,1217
|
5,99
|
17/07/2023 |
384.091 |
-1,00%
|
6,09
|
5,845
|
6,02
|
5,96
|
14/07/2023 |
449.850 |
-1,63%
|
6,09
|
5,98
|
6,1356
|
6,02
|
13/07/2023 |
539.090 |
2,51%
|
5,99
|
5,97
|
6,13
|
6,12
|
12/07/2023 |
620.051 |
5,11%
|
5,68
|
5,75
|
6,02
|
5,97
|
11/07/2023 |
382.282 |
1,61%
|
5,68
|
5,62
|
5,755
|
5,68
|
10/07/2023 |
657.045 |
8,12%
|
5,22
|
5,14
|
5,605
|
5,5899
|
07/07/2023 |
611.646 |
0,78%
|
5,125
|
5,10
|
5,23
|
5,17
|
06/07/2023 |
640.758 |
-3,21%
|
5,43
|
5,00
|
5,22
|
5,13
|
05/07/2023 |
528.000 |
-3,11%
|
5,57
|
5,23
|
5,62
|
5,30
|
04/07/2023 |
246.265 |
-1,61%
|
5,57
|
5,46
|
5,62
|
5,51
|
03/07/2023 |
246.265 |
-1,61%
|
5,57
|
5,46
|
5,62
|
5,51
|
30/06/2023 |
254.514 |
-0,89%
|
5,68
|
5,495
|
5,6827
|
5,60
|
29/06/2023 |
299.410 |
-2,92%
|
5,52
|
5,635
|
5,84
|
5,65
|
28/06/2023 |
419.005 |
5,63%
|
5,52
|
5,51
|
5,82
|
5,82
|
27/06/2023 |
254.202 |
1,85%
|
5,41
|
5,36
|
5,52
|
5,51
|
26/06/2023 |
338.122 |
-4,92%
|
5,68
|
5,36
|
5,69
|
5,41
|
23/06/2023 |
279.979 |
-0,70%
|
5,66
|
5,6002
|
5,74
|
5,69
|
22/06/2023 |
298.182 |
0,18%
|
5,64
|
5,62
|
5,74
|
5,73
|
21/06/2023 |
319.374 |
1,24%
|
5,63
|
5,515
|
5,738
|
5,72
|
20/06/2023 |
396.997 |
0,53%
|
5,625
|
5,56
|
5,67
|
5,65
|
19/06/2023 |
325.541 |
0,36%
|
5,60
|
5,5193
|
5,75
|
5,59
|
16/06/2023 |
325.541 |
0,36%
|
5,60
|
5,5193
|
5,75
|
5,59
|
15/06/2023 |
271.846 |
-0,36%
|
5,57
|
5,50
|
5,685
|
5,57
|
14/06/2023 |
318.605 |
-1,06%
|
5,685
|
5,54
|
5,74
|
5,59
|
13/06/2023 |
442.455 |
1,07%
|
5,43
|
5,545
|
5,73
|
5,65
|
12/06/2023 |
310.799 |
3,52%
|
5,43
|
5,3907
|
5,61
|
5,59
|
09/06/2023 |
209.795 |
-0,19%
|
5,44
|
5,32
|
5,45
|
5,40
|
08/06/2023 |
196.065 |
0,00%
|
5,41
|
5,34
|
5,45
|
5,41
|
07/06/2023 |
255.212 |
2,37%
|
5,31
|
5,30
|
5,43
|
5,405
|
06/06/2023 |
262.243 |
3,53%
|
5,11
|
5,09
|
5,29
|
5,28
|
05/06/2023 |
356.356 |
-1,73%
|
5,215
|
5,035
|
5,2799
|
5,10
|
02/06/2023 |
374.437 |
-0,19%
|
5,23
|
5,15
|
5,2587
|
5,19
|
01/06/2023 |
427.933 |
1,37%
|
5,12
|
5,10
|
5,29
|
5,20
|
31/05/2023 |
461.877 |
1,36%
|
5,175
|
5,15
|
5,355
|
5,13
|
30/05/2023 |
461.877 |
1,36%
|
5,175
|
5,15
|
5,355
|
5,21
|
29/05/2023 |
618.022 |
5,33%
|
5,175
|
5,01
|
5,22
|
5,14
|
26/05/2023 |
618.022 |
5,33%
|
5,175
|
5,01
|
5,22
|
5,14
|
25/05/2023 |
510.489 |
-0,20%
|
4,96
|
4,805
|
4,975
|
4,88
|
24/05/2023 |
362.113 |
-0,20%
|
4,94
|
4,77
|
4,898
|
4,89
|
23/05/2023 |
488.456 |
-1,01%
|
4,94
|
4,87
|
4,9999
|
4,90
|