UFP Industries Inc (UFPI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
135.853 |
0,31%
|
88,63
|
88,15
|
90,045
|
88,21
|
| 24/07/2026 |
145.810 |
2,05%
|
86,24
|
86,24
|
88,43
|
87,94
|
| 23/07/2026 |
145.587 |
-0,61%
|
86,00
|
85,28
|
86,33
|
86,175
|
| 22/07/2026 |
136.967 |
2,11%
|
85,21
|
85,21
|
86,79
|
86,70
|
| 21/07/2026 |
159.943 |
-0,59%
|
85,35
|
84,12
|
85,46
|
84,91
|
| 20/07/2026 |
133.244 |
-0,61%
|
85,93
|
84,29
|
85,93
|
85,41
|
| 17/07/2026 |
174.056 |
-3,40%
|
88,65
|
85,43
|
90,55
|
85,93
|
| 16/07/2026 |
194.442 |
4,67%
|
84,83
|
83,92
|
88,99
|
88,95
|
| 15/07/2026 |
101.635 |
0,76%
|
84,25
|
84,22
|
86,48
|
84,98
|
| 14/07/2026 |
141.593 |
-0,25%
|
85,88
|
83,58
|
85,88
|
84,34
|
| 13/07/2026 |
132.157 |
-0,32%
|
84,82
|
83,97
|
85,39
|
84,55
|
| 10/07/2026 |
137.340 |
2,18%
|
83,24
|
83,24
|
85,67
|
84,82
|
| 09/07/2026 |
144.107 |
0,84%
|
82,94
|
82,02
|
83,73
|
83,01
|
| 08/07/2026 |
274.622 |
-3,65%
|
84,59
|
81,50
|
84,59
|
82,32
|
| 07/07/2026 |
137.604 |
-2,12%
|
87,71
|
85,35
|
87,71
|
85,44
|
| 06/07/2026 |
126.320 |
-2,13%
|
88,81
|
86,30
|
88,86
|
87,29
|
| 02/07/2026 |
129.049 |
0,04%
|
89,15
|
88,20
|
89,33
|
89,19
|
| 01/07/2026 |
157.370 |
-1,75%
|
90,62
|
88,81
|
90,77
|
89,15
|
| 30/06/2026 |
213.468 |
-0,73%
|
91,41
|
90,60
|
91,72
|
90,74
|
| 29/06/2026 |
177.550 |
-0,86%
|
90,98
|
89,34
|
91,52
|
91,41
|
| 26/06/2026 |
815.343 |
0,14%
|
91,94
|
91,51
|
92,63
|
92,20
|
| 25/06/2026 |
163.808 |
2,53%
|
90,00
|
89,98
|
93,115
|
92,07
|
| 24/06/2026 |
264.961 |
6,88%
|
84,70
|
84,64
|
89,84
|
89,80
|
| 23/06/2026 |
261.193 |
-1,66%
|
85,27
|
84,00
|
85,86
|
84,02
|
| 22/06/2026 |
256.491 |
-1,32%
|
86,58
|
85,32
|
86,78
|
85,44
|
| 18/06/2026 |
785.968 |
3,10%
|
84,36
|
84,18
|
88,24
|
86,58
|
| 17/06/2026 |
252.117 |
-2,46%
|
85,56
|
83,66
|
87,79
|
83,98
|
| 16/06/2026 |
173.911 |
1,71%
|
85,31
|
85,11
|
86,48
|
86,10
|
| 15/06/2026 |
264.844 |
0,11%
|
85,80
|
84,37
|
87,00
|
84,65
|
| 12/06/2026 |
148.205 |
0,14%
|
85,07
|
84,46
|
85,97
|
84,56
|
| 11/06/2026 |
132.588 |
2,88%
|
82,69
|
81,48
|
84,55
|
84,44
|
| 10/06/2026 |
183.820 |
-1,64%
|
83,45
|
81,91
|
83,45
|
82,08
|
| 09/06/2026 |
167.163 |
2,95%
|
82,01
|
82,01
|
83,83
|
83,45
|
| 08/06/2026 |
181.970 |
1,20%
|
80,10
|
79,90
|
82,03
|
81,06
|
| 05/06/2026 |
146.599 |
-0,15%
|
80,33
|
79,58
|
81,30
|
80,10
|
| 04/06/2026 |
154.385 |
-0,07%
|
81,54
|
79,61
|
82,04
|
80,22
|
| 03/06/2026 |
257.845 |
-1,28%
|
80,97
|
80,17
|
81,83
|
80,28
|
| 02/06/2026 |
164.742 |
2,34%
|
79,47
|
79,20
|
81,675
|
81,32
|
| 01/06/2026 |
175.724 |
-1,90%
|
80,70
|
78,55
|
81,025
|
79,46
|
| 29/05/2026 |
300.837 |
-0,63%
|
81,45
|
80,77
|
81,94
|
81,00
|
| 28/05/2026 |
228.192 |
-1,42%
|
81,86
|
81,36
|
82,76
|
81,51
|
| 27/05/2026 |
168.075 |
1,46%
|
82,16
|
82,08
|
84,36
|
82,68
|
| 26/05/2026 |
140.211 |
1,18%
|
80,61
|
80,605
|
81,88
|
81,49
|
| 22/05/2026 |
171.731 |
-0,05%
|
80,89
|
79,42
|
81,05
|
80,54
|
| 21/05/2026 |
169.247 |
0,74%
|
78,81
|
78,33
|
81,18
|
80,58
|
| 20/05/2026 |
220.873 |
1,04%
|
79,22
|
78,12
|
80,32
|
79,99
|
| 19/05/2026 |
257.682 |
-2,43%
|
80,63
|
79,03
|
80,63
|
79,165
|
| 18/05/2026 |
278.019 |
1,41%
|
80,29
|
80,29
|
82,08
|
81,14
|
| 15/05/2026 |
289.041 |
-4,19%
|
83,33
|
79,99
|
83,90
|
80,01
|
| 14/05/2026 |
189.684 |
2,49%
|
82,13
|
82,02
|
83,64
|
83,51
|
| 13/05/2026 |
193.984 |
-0,96%
|
81,63
|
81,16
|
82,43
|
81,48
|
| 12/05/2026 |
227.854 |
-0,99%
|
83,68
|
80,89
|
84,00
|
82,27
|
| 11/05/2026 |
229.625 |
-1,53%
|
83,84
|
82,85
|
84,355
|
83,09
|
| 08/05/2026 |
256.855 |
0,62%
|
83,98
|
83,34
|
85,90
|
84,38
|
| 07/05/2026 |
345.531 |
-0,47%
|
85,15
|
83,175
|
85,245
|
83,86
|
| 06/05/2026 |
244.209 |
2,08%
|
84,58
|
83,89
|
85,00
|
84,26
|
| 05/05/2026 |
274.831 |
2,78%
|
82,85
|
82,08
|
83,59
|
82,54
|
| 04/05/2026 |
361.899 |
-5,72%
|
84,73
|
80,07
|
84,73
|
80,31
|
| 01/05/2026 |
298.149 |
-4,82%
|
89,49
|
85,00
|
89,49
|
85,18
|
| 30/04/2026 |
328.090 |
-3,71%
|
86,12
|
86,12
|
90,64
|
89,49
|
| 29/04/2026 |
197.018 |
-2,93%
|
95,13
|
92,87
|
96,055
|
92,94
|
| 28/04/2026 |
116.667 |
-0,25%
|
96,41
|
94,705
|
96,41
|
95,75
|
| 27/04/2026 |
140.992 |
1,15%
|
94,85
|
94,77
|
96,54
|
95,99
|
| 24/04/2026 |
189.045 |
-1,64%
|
96,09
|
94,89
|
96,36
|
94,90
|
| 23/04/2026 |
97.591 |
0,73%
|
96,23
|
95,77
|
97,53
|
96,48
|
| 22/04/2026 |
82.656 |
-0,44%
|
96,77
|
95,48
|
97,40
|
95,78
|
| 21/04/2026 |
122.767 |
-1,04%
|
97,22
|
95,58
|
98,25
|
96,20
|
| 20/04/2026 |
107.436 |
1,51%
|
95,61
|
94,79
|
97,41
|
97,21
|
| 17/04/2026 |
208.831 |
3,91%
|
93,62
|
93,56
|
97,42
|
95,76
|
| 16/04/2026 |
137.767 |
-0,92%
|
92,98
|
91,71
|
93,87
|
92,16
|
| 15/04/2026 |
129.624 |
-3,23%
|
95,64
|
92,675
|
95,64
|
93,02
|
| 14/04/2026 |
98.759 |
-0,60%
|
96,31
|
96,06
|
97,10
|
96,12
|
| 13/04/2026 |
132.231 |
1,27%
|
95,42
|
94,07
|
96,95
|
96,70
|
| 10/04/2026 |
103.639 |
0,65%
|
94,77
|
93,76
|
95,53
|
95,49
|
| 09/04/2026 |
156.627 |
0,00%
|
93,58
|
93,58
|
96,26
|
94,87
|
| 08/04/2026 |
294.229 |
4,20%
|
94,31
|
94,20
|
95,63
|
94,87
|
| 07/04/2026 |
162.473 |
0,40%
|
90,76
|
89,98
|
91,18
|
91,05
|
| 06/04/2026 |
170.689 |
0,35%
|
89,65
|
89,18
|
90,92
|
90,69
|
| 02/04/2026 |
202.851 |
-0,84%
|
89,81
|
89,41
|
92,43
|
90,37
|
| 01/04/2026 |
156.325 |
-1,06%
|
91,94
|
91,12
|
92,30
|
91,14
|
| 31/03/2026 |
171.204 |
2,38%
|
91,15
|
90,61
|
93,06
|
92,12
|
| 30/03/2026 |
172.800 |
0,33%
|
90,41
|
89,65
|
91,38
|
89,98
|
| 27/03/2026 |
201.413 |
-1,10%
|
90,25
|
89,52
|
91,06
|
89,68
|
| 26/03/2026 |
118.920 |
-1,43%
|
91,64
|
90,36
|
92,48
|
90,68
|
| 25/03/2026 |
142.881 |
0,95%
|
92,23
|
90,00
|
92,56
|
92,00
|
| 24/03/2026 |
183.597 |
1,96%
|
88,43
|
88,43
|
91,48
|
91,13
|
| 23/03/2026 |
285.319 |
3,00%
|
89,39
|
89,38
|
91,91
|
89,38
|
| 20/03/2026 |
770.757 |
-1,90%
|
88,63
|
84,935
|
88,63
|
86,78
|
| 19/03/2026 |
225.873 |
-1,36%
|
89,34
|
87,70
|
89,68
|
88,46
|
| 18/03/2026 |
225.554 |
-1,07%
|
89,34
|
89,18
|
90,69
|
89,68
|
| 17/03/2026 |
112.157 |
0,81%
|
90,48
|
90,00
|
91,09
|
90,65
|
| 16/03/2026 |
122.354 |
0,25%
|
90,57
|
89,64
|
91,15
|
89,92
|
| 13/03/2026 |
176.998 |
-0,06%
|
90,03
|
88,56
|
90,10
|
89,70
|
| 12/03/2026 |
180.669 |
-0,91%
|
88,97
|
88,97
|
90,42
|
89,75
|
| 11/03/2026 |
126.935 |
-1,65%
|
91,55
|
90,38
|
91,97
|
90,57
|
| 10/03/2026 |
105.179 |
-1,36%
|
92,29
|
91,90
|
93,55
|
92,09
|
| 09/03/2026 |
145.107 |
-0,62%
|
92,57
|
90,74
|
93,84
|
93,36
|
| 06/03/2026 |
123.662 |
-2,81%
|
95,13
|
92,96
|
95,13
|
93,94
|
| 05/03/2026 |
147.381 |
-1,86%
|
97,71
|
96,36
|
99,22
|
96,66
|
| 04/03/2026 |
94.708 |
-1,01%
|
100,50
|
98,41
|
100,50
|
98,49
|
