UWM Holdings Corporation Class A (UWMC)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
650.354 |
-2,94%
|
3,35
|
3,23
|
3,40
|
3,3098
|
29/12/2022 |
477.830 |
2,40%
|
3,35
|
3,32
|
3,435
|
3,41
|
28/12/2022 |
557.439 |
-2,35%
|
3,42
|
3,30
|
3,465
|
3,33
|
27/12/2022 |
432.936 |
-4,21%
|
3,51
|
3,34
|
3,55
|
3,41
|
23/12/2022 |
75.104 |
-3,19%
|
3,75
|
3,60
|
3,7775
|
3,64
|
22/12/2022 |
635.740 |
1,35%
|
3,69
|
3,515
|
3,77
|
3,76
|
21/12/2022 |
1.165.990 |
-2,12%
|
3,885
|
3,56
|
3,885
|
3,70
|
20/12/2022 |
963.702 |
-3,72%
|
4,01
|
3,77
|
4,14
|
3,9185
|
19/12/2022 |
277.408 |
-4,68%
|
4,185
|
4,055
|
4,23
|
4,07
|
16/12/2022 |
449.980 |
0,24%
|
4,18
|
4,22
|
4,38
|
4,27
|
15/12/2022 |
354.707 |
-5,33%
|
4,35
|
4,23
|
4,41
|
4,26
|
14/12/2022 |
327.569 |
-4,05%
|
4,67
|
4,45
|
4,6755
|
4,50
|
13/12/2022 |
576.747 |
0,54%
|
4,74
|
4,56
|
4,76
|
4,685
|
12/12/2022 |
241.291 |
0,43%
|
4,67
|
4,5988
|
4,72
|
4,66
|
09/12/2022 |
529.527 |
0,65%
|
4,60
|
4,59
|
4,82
|
4,64
|
08/12/2022 |
283.922 |
1,88%
|
4,59
|
4,54
|
4,87
|
4,615
|
07/12/2022 |
534.977 |
-2,11%
|
4,735
|
4,59
|
4,88
|
4,63
|
06/12/2022 |
4.117.111 |
3,96%
|
4,48
|
4,40
|
4,75
|
4,73
|
05/12/2022 |
1.872.444 |
1,91%
|
4,48
|
4,43
|
4,66
|
4,545
|
02/12/2022 |
1.960.842 |
2,29%
|
4,48
|
4,27
|
4,51
|
4,46
|
01/12/2022 |
1.901.239 |
-2,25%
|
4,48
|
4,30
|
4,51
|
4,35
|
30/11/2022 |
3.344.923 |
3,73%
|
4,25
|
4,20
|
4,51
|
4,45
|
29/11/2022 |
1.121.196 |
4,13%
|
4,11
|
4,0806
|
4,32
|
4,29
|
28/11/2022 |
1.159.021 |
-2,48%
|
4,245
|
4,09
|
4,2609
|
4,135
|
25/11/2022 |
1.721.941 |
-1,17%
|
4,245
|
4,20
|
4,3393
|
4,22
|
24/11/2022 |
2.047.512 |
4,91%
|
4,05
|
4,05
|
4,31
|
4,27
|
23/11/2022 |
2.047.512 |
4,91%
|
4,05
|
4,05
|
4,31
|
4,27
|
22/11/2022 |
547.109 |
-0,25%
|
4,13
|
4,05
|
4,1455
|
4,07
|
21/11/2022 |
629.037 |
0,00%
|
4,13
|
4,0699
|
4,185
|
4,09
|
18/11/2022 |
2.133.463 |
0,61%
|
4,13
|
4,005
|
4,20
|
4,095
|
17/11/2022 |
681.793 |
0,25%
|
3,96
|
3,93
|
4,09
|
4,07
|
16/11/2022 |
1.237.396 |
-3,79%
|
4,11
|
3,965
|
4,11
|
4,06
|
15/11/2022 |
2.612.250 |
1,83%
|
4,225
|
4,15
|
4,345
|
4,185
|
14/11/2022 |
827.174 |
-1,67%
|
4,14
|
4,07
|
4,215
|
4,13
|
11/11/2022 |
898.088 |
2,48%
|
4,00
|
4,165
|
4,35
|
4,20
|
10/11/2022 |
837.538 |
10,05%
|
4,00
|
3,99
|
4,165
|
4,16
|
09/11/2022 |
501.206 |
-4,30%
|
3,93
|
3,77
|
3,93
|
3,78
|
08/11/2022 |
1.061.755 |
-0,76%
|
3,29
|
3,7409
|
4,11
|
3,94
|
07/11/2022 |
942.400 |
6,74%
|
3,29
|
3,72
|
4,025
|
3,96
|
04/11/2022 |
1.460.302 |
20,39%
|
3,29
|
3,28
|
3,72
|
3,72
|
03/11/2022 |
583.427 |
-3,44%
|
3,17
|
3,045
|
3,17
|
3,09
|
02/11/2022 |
281.811 |
-1,24%
|
3,22
|
3,165
|
3,305
|
3,20
|
01/11/2022 |
150.282 |
-2,99%
|
3,31
|
3,23
|
3,315
|
3,24
|
31/10/2022 |
490.314 |
3,80%
|
3,22
|
3,16
|
3,31
|
3,28
|
28/10/2022 |
503.953 |
3,43%
|
3,045
|
3,00
|
3,20
|
3,165
|
27/10/2022 |
195.668 |
-0,33%
|
3,05
|
3,015
|
3,13
|
3,02
|
26/10/2022 |
354.128 |
1,00%
|
3,11
|
3,03
|
3,1795
|
3,03
|
25/10/2022 |
407.277 |
3,03%
|
3,05
|
2,9801
|
3,15
|
3,06
|
24/10/2022 |
395.449 |
-2,46%
|
3,05
|
2,92
|
3,07
|
2,97
|
21/10/2022 |
482.177 |
2,67%
|
2,90
|
2,85
|
3,10
|
3,08
|
20/10/2022 |
540.484 |
-3,29%
|
3,01
|
2,90
|
3,046
|
2,94
|
19/10/2022 |
316.457 |
-3,17%
|
3,09
|
3,04
|
3,175
|
3,06
|
18/10/2022 |
272.408 |
0,48%
|
3,17
|
3,07
|
3,2505
|
3,125
|
17/10/2022 |
231.930 |
0,80%
|
3,16
|
3,11
|
3,1811
|
3,14
|
14/10/2022 |
234.132 |
-5,05%
|
3,27
|
3,11
|
3,29
|
3,10
|
13/10/2022 |
366.107 |
-2,67%
|
3,22
|
3,16
|
3,28
|
3,28
|
12/10/2022 |
412.845 |
5,36%
|
3,18
|
3,11
|
3,375
|
3,34
|
11/10/2022 |
375.071 |
0,00%
|
3,18
|
3,05
|
3,195
|
3,18
|
10/10/2022 |
177.925 |
-2,30%
|
3,25
|
3,14
|
3,285
|
3,18
|
07/10/2022 |
547.925 |
1,24%
|
3,26
|
3,16
|
3,275
|
3,26
|
06/10/2022 |
292.080 |
-0,62%
|
3,24
|
3,15
|
3,36
|
3,21
|
05/10/2022 |
220.855 |
0,93%
|
3,22
|
3,115
|
3,25
|
3,25
|
04/10/2022 |
473.068 |
5,86%
|
3,1185
|
3,1185
|
3,255
|
3,25
|
03/10/2022 |
404.676 |
5,12%
|
2,91
|
2,875
|
3,09
|
3,08
|
30/09/2022 |
489.127 |
2,26%
|
2,92
|
2,88
|
3,07
|
2,94
|
29/09/2022 |
798.274 |
-5,90%
|
3,06
|
2,84
|
3,01
|
2,87
|
28/09/2022 |
854.507 |
-0,97%
|
3,06
|
2,98
|
3,08
|
3,05
|
27/09/2022 |
579.364 |
-4,05%
|
3,15
|
3,02
|
3,20
|
3,08
|
26/09/2022 |
792.215 |
-7,92%
|
3,42
|
3,14
|
3,48
|
3,14
|
23/09/2022 |
589.528 |
-1,72%
|
3,45
|
3,31
|
3,475
|
3,43
|
22/09/2022 |
517.092 |
-5,42%
|
3,64
|
3,46
|
3,6841
|
3,49
|
21/09/2022 |
457.164 |
1,51%
|
3,64
|
3,64
|
3,785
|
3,69
|
20/09/2022 |
233.807 |
-1,22%
|
3,68
|
3,60
|
3,68
|
3,64
|
19/09/2022 |
703.138 |
-0,41%
|
3,59
|
3,59
|
3,73
|
3,69
|
16/09/2022 |
653.303 |
-3,66%
|
3,80
|
3,69
|
3,80
|
3,69
|
15/09/2022 |
464.975 |
-0,91%
|
3,84
|
3,785
|
3,94
|
3,83
|
14/09/2022 |
751.441 |
5,56%
|
3,72
|
3,685
|
3,88
|
3,89
|
13/09/2022 |
643.362 |
-2,25%
|
3,70
|
3,59
|
3,735
|
3,69
|
12/09/2022 |
275.610 |
0,94%
|
3,75
|
3,73
|
3,805
|
3,77
|
09/09/2022 |
378.575 |
1,78%
|
3,665
|
3,66
|
3,75
|
3,71
|
08/09/2022 |
393.971 |
-0,28%
|
3,58
|
3,52
|
3,65
|
3,60
|
07/09/2022 |
753.515 |
3,41%
|
3,60
|
3,54
|
3,74
|
3,64
|
06/09/2022 |
572.962 |
-1,39%
|
3,60
|
3,45
|
3,62
|
3,51
|
05/09/2022 |
308.082 |
-1,39%
|
3,61
|
3,52
|
3,6675
|
3,54
|
02/09/2022 |
308.082 |
-1,39%
|
3,61
|
3,52
|
3,6675
|
3,54
|
01/09/2022 |
749.762 |
-0,41%
|
3,62
|
3,52
|
3,66
|
3,62
|
31/08/2022 |
352.576 |
0,64%
|
3,62
|
3,565
|
3,675
|
3,618
|
30/08/2022 |
344.127 |
0,84%
|
3,62
|
3,555
|
3,64
|
3,59
|
29/08/2022 |
568.379 |
-1,11%
|
3,555
|
3,55
|
3,69
|
3,56
|
26/08/2022 |
364.567 |
-4,51%
|
3,76
|
3,60
|
3,795
|
3,60
|
25/08/2022 |
331.123 |
3,01%
|
3,67
|
3,67
|
3,79
|
3,77
|
24/08/2022 |
363.905 |
0,96%
|
3,64
|
3,615
|
3,77
|
3,665
|
23/08/2022 |
403.261 |
-3,19%
|
3,78
|
3,615
|
3,80
|
3,64
|
22/08/2022 |
672.729 |
-4,81%
|
3,88
|
3,69
|
3,90
|
3,76
|
19/08/2022 |
460.383 |
-0,50%
|
3,96
|
3,90
|
4,0048
|
3,95
|
18/08/2022 |
231.810 |
0,00%
|
3,96
|
3,9473
|
4,005
|
3,97
|
17/08/2022 |
423.363 |
-2,70%
|
4,06
|
3,92
|
4,06
|
3,96
|
16/08/2022 |
635.659 |
1,25%
|
4,00
|
3,93
|
4,1201
|
4,065
|
15/08/2022 |
802.107 |
-0,74%
|
4,05
|
3,88
|
4,17
|
4,03
|
12/08/2022 |
565.194 |
1,50%
|
4,04
|
3,9612
|
4,09
|
4,06
|