UWM Holdings Corporation Class A (UWMC)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
471.754 |
-1,20%
|
5,14
|
4,8571
|
4,97
|
4,95
|
19/05/2023 |
429.038 |
-2,34%
|
5,14
|
4,945
|
5,17
|
5,01
|
18/05/2023 |
593.793 |
0,79%
|
5,03
|
4,97
|
5,13
|
5,13
|
17/05/2023 |
358.352 |
0,20%
|
5,15
|
5,0225
|
5,135
|
5,09
|
16/05/2023 |
424.272 |
-1,74%
|
5,09
|
5,055
|
5,169
|
5,08
|
15/05/2023 |
510.433 |
5,08%
|
4,94
|
4,90
|
5,22
|
5,17
|
12/05/2023 |
461.141 |
1,44%
|
4,81
|
4,77
|
4,94
|
4,92
|
11/05/2023 |
539.472 |
1,46%
|
4,78
|
4,77
|
5,00
|
4,85
|
10/05/2023 |
2.273.729 |
-18,01%
|
5,47
|
4,72
|
5,47
|
4,78
|
09/05/2023 |
618.331 |
-0,34%
|
5,80
|
5,71
|
5,88
|
5,83
|
08/05/2023 |
490.592 |
0,34%
|
5,84
|
5,78
|
5,88
|
5,85
|
05/05/2023 |
470.601 |
1,39%
|
5,85
|
5,75
|
5,90
|
5,83
|
04/05/2023 |
435.664 |
-1,54%
|
5,79
|
5,56
|
5,84
|
5,75
|
03/05/2023 |
299.767 |
0,34%
|
5,82
|
5,77
|
5,95
|
5,84
|
02/05/2023 |
341.576 |
-2,19%
|
5,90
|
5,70
|
5,925
|
5,82
|
01/05/2023 |
811.982 |
-0,83%
|
5,98
|
5,675
|
5,99
|
5,95
|
28/04/2023 |
986.683 |
2,92%
|
5,87
|
5,9096
|
6,3488
|
6,00
|
27/04/2023 |
704.489 |
0,52%
|
5,86
|
5,695
|
5,955
|
5,83
|
26/04/2023 |
661.052 |
4,51%
|
5,54
|
5,46
|
5,84
|
5,80
|
25/04/2023 |
451.003 |
0,54%
|
5,46
|
5,46
|
5,575
|
5,55
|
24/04/2023 |
630.892 |
3,96%
|
5,305
|
5,265
|
5,54
|
5,52
|
21/04/2023 |
305.335 |
-0,75%
|
5,365
|
5,23
|
5,375
|
5,31
|
20/04/2023 |
253.938 |
-0,19%
|
5,31
|
5,30
|
5,42
|
5,35
|
19/04/2023 |
447.288 |
-1,65%
|
5,38
|
5,24
|
5,44
|
5,36
|
18/04/2023 |
278.448 |
2,06%
|
5,30
|
5,28
|
5,465
|
5,45
|
17/04/2023 |
414.496 |
3,09%
|
5,18
|
5,1609
|
5,36
|
5,34
|
14/04/2023 |
209.718 |
0,60%
|
5,17
|
5,13
|
5,205
|
5,1407
|
13/04/2023 |
257.600 |
-2,67%
|
5,26
|
5,08
|
5,31
|
5,11
|
12/04/2023 |
347.542 |
0,96%
|
5,20
|
5,07
|
5,26
|
5,25
|
11/04/2023 |
594.036 |
-1,52%
|
5,35
|
5,165
|
5,47
|
5,20
|
10/04/2023 |
580.415 |
1,93%
|
5,16
|
5,14
|
5,43
|
5,28
|
06/04/2023 |
969.425 |
-0,39%
|
5,21
|
5,17
|
5,37
|
5,18
|
05/04/2023 |
706.470 |
3,59%
|
4,99
|
4,9235
|
5,215
|
5,20
|
04/04/2023 |
532.870 |
0,00%
|
5,08
|
4,85
|
5,08
|
5,02
|
03/04/2023 |
598.309 |
2,24%
|
4,94
|
4,825
|
5,045
|
5,02
|
31/03/2023 |
282.403 |
0,41%
|
4,90
|
4,8593
|
4,959
|
4,91
|
30/03/2023 |
375.865 |
0,83%
|
4,90
|
4,805
|
4,93
|
4,89
|
29/03/2023 |
445.218 |
0,21%
|
4,82
|
4,73
|
4,905
|
4,86
|
28/03/2023 |
232.733 |
0,62%
|
4,78
|
4,75
|
4,87
|
4,85
|
27/03/2023 |
325.680 |
-1,83%
|
4,98
|
4,735
|
5,0099
|
4,82
|
24/03/2023 |
497.141 |
3,37%
|
4,72
|
4,69
|
4,99
|
4,91
|
23/03/2023 |
349.491 |
3,26%
|
4,67
|
4,65
|
4,85
|
4,75
|
22/03/2023 |
411.582 |
-1,71%
|
4,645
|
4,53
|
4,75
|
4,60
|
21/03/2023 |
414.849 |
5,41%
|
4,55
|
4,52
|
4,73
|
4,68
|
20/03/2023 |
835.466 |
-3,90%
|
4,61
|
4,43
|
4,66
|
4,44
|
17/03/2023 |
567.856 |
-0,86%
|
4,60
|
4,44
|
4,66
|
4,62
|
16/03/2023 |
371.666 |
1,97%
|
4,54
|
4,515
|
4,735
|
4,66
|
15/03/2023 |
269.541 |
-1,08%
|
4,50
|
4,44
|
4,575
|
4,57
|
14/03/2023 |
462.197 |
0,44%
|
4,665
|
4,56
|
4,79
|
4,62
|
13/03/2023 |
608.795 |
4,55%
|
4,23
|
4,17
|
4,685
|
4,60
|
10/03/2023 |
440.352 |
-4,14%
|
4,525
|
4,2936
|
4,54
|
4,40
|
09/03/2023 |
332.867 |
-0,54%
|
4,62
|
4,56
|
4,67
|
4,585
|
08/03/2023 |
249.338 |
1,73%
|
4,65
|
4,60
|
4,715
|
4,71
|
07/03/2023 |
366.716 |
-2,94%
|
4,70
|
4,59
|
4,79
|
4,62
|
06/03/2023 |
390.032 |
-1,25%
|
4,88
|
4,64
|
5,00
|
4,76
|
03/03/2023 |
501.618 |
0,42%
|
4,83
|
4,74
|
5,005
|
4,82
|
02/03/2023 |
930.403 |
4,35%
|
4,67
|
4,655
|
5,02
|
4,80
|
01/03/2023 |
712.650 |
7,98%
|
4,21
|
4,21
|
4,75
|
4,60
|
28/02/2023 |
519.966 |
-0,70%
|
4,32
|
4,22
|
4,395
|
4,26
|
27/02/2023 |
402.407 |
2,39%
|
4,25
|
4,2207
|
4,311
|
4,29
|
24/02/2023 |
232.259 |
-1,41%
|
4,22
|
4,081
|
4,21
|
4,19
|
23/02/2023 |
198.581 |
0,95%
|
4,18
|
4,18
|
4,21
|
4,25
|
22/02/2023 |
199.299 |
0,48%
|
4,18
|
4,13
|
4,29
|
4,21
|
21/02/2023 |
300.017 |
-4,12%
|
4,21
|
4,15
|
4,23
|
4,19
|
20/02/2023 |
182.099 |
0,23%
|
4,36
|
4,295
|
4,38
|
4,37
|
17/02/2023 |
182.099 |
0,23%
|
4,36
|
4,295
|
4,38
|
4,37
|
16/02/2023 |
307.947 |
-2,24%
|
4,41
|
4,3525
|
4,455
|
4,36
|
15/02/2023 |
220.584 |
3,24%
|
4,27
|
4,2592
|
4,4775
|
4,46
|
14/02/2023 |
292.726 |
0,70%
|
4,23
|
4,16
|
4,35
|
4,32
|
13/02/2023 |
175.384 |
3,37%
|
4,18
|
4,1299
|
4,30
|
4,29
|
10/02/2023 |
208.209 |
-0,48%
|
4,12
|
4,06
|
4,17
|
4,15
|
09/02/2023 |
293.792 |
-3,47%
|
4,36
|
4,165
|
4,43
|
4,17
|
08/02/2023 |
349.677 |
-2,92%
|
4,40
|
4,31
|
4,475
|
4,32
|
07/02/2023 |
309.822 |
-0,22%
|
4,435
|
4,3305
|
4,465
|
4,45
|
06/02/2023 |
337.293 |
-5,71%
|
4,66
|
4,40
|
4,73
|
4,46
|
03/02/2023 |
348.564 |
-4,07%
|
4,81
|
4,68
|
4,825
|
4,71
|
02/02/2023 |
638.951 |
4,80%
|
4,68
|
4,66
|
4,92
|
4,915
|
01/02/2023 |
266.762 |
2,40%
|
4,53
|
4,47
|
4,70
|
4,69
|
31/01/2023 |
337.203 |
1,33%
|
4,52
|
4,525
|
4,71
|
4,58
|
30/01/2023 |
342.281 |
-0,66%
|
4,49
|
4,46
|
4,53
|
4,52
|
27/01/2023 |
282.799 |
1,79%
|
4,45
|
4,45
|
4,565
|
4,55
|
26/01/2023 |
182.358 |
0,90%
|
4,45
|
4,40
|
4,525
|
4,47
|
25/01/2023 |
220.144 |
1,61%
|
4,34
|
4,3127
|
4,48
|
4,43
|
24/01/2023 |
422.971 |
-0,48%
|
4,35
|
4,155
|
4,39
|
4,369
|
23/01/2023 |
683.988 |
6,97%
|
4,16
|
4,15
|
4,41
|
4,45
|
20/01/2023 |
356.894 |
3,71%
|
4,075
|
4,03
|
4,20
|
4,19
|
19/01/2023 |
151.655 |
-1,22%
|
4,03
|
3,96
|
4,07
|
4,04
|
18/01/2023 |
326.947 |
1,74%
|
4,05
|
4,04
|
4,195
|
4,09
|
17/01/2023 |
384.197 |
2,81%
|
3,85
|
3,8403
|
4,055
|
4,02
|
16/01/2023 |
266.164 |
-0,77%
|
3,85
|
3,8325
|
3,96
|
3,88
|
13/01/2023 |
266.164 |
-0,77%
|
3,85
|
3,8325
|
3,96
|
3,88
|
12/01/2023 |
308.573 |
1,82%
|
3,87
|
3,72
|
3,9175
|
3,91
|
11/01/2023 |
388.852 |
2,13%
|
3,79
|
3,7577
|
3,88
|
3,84
|
10/01/2023 |
417.706 |
2,73%
|
3,65
|
3,61
|
3,76
|
3,76
|
09/01/2023 |
365.363 |
4,27%
|
3,58
|
3,54
|
3,70
|
3,66
|
06/01/2023 |
441.698 |
-1,95%
|
3,52
|
3,34
|
3,54
|
3,52
|
05/01/2023 |
244.154 |
0,00%
|
3,51
|
3,5001
|
3,60
|
3,59
|
04/01/2023 |
417.786 |
5,59%
|
3,43
|
3,43
|
3,64
|
3,59
|
03/01/2023 |
405.813 |
2,72%
|
3,385
|
3,31
|
3,455
|
3,40
|
02/01/2023 |
650.354 |
-2,94%
|
3,35
|
3,23
|
3,40
|
3,3098
|