BiG | O banco que entende os seus valores.

Ubiquiti Inc (UI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
04/04/2025	46.014	-5,63%	278,15	267,48	283,36	273,45
03/04/2025	35.113	-10,81%	304,46	284,34	304,46	289,77
02/04/2025	18.612	4,48%	304,57	304,57	326,58	324,90
01/04/2025	33.445	0,27%	310,85	306,16	316,42	310,97
31/03/2025	31.277	-0,04%	303,95	302,83	310,14	310,14
28/03/2025	16.367	0,22%	309,40	305,39	310,34	310,27
27/03/2025	18.192	-1,50%	317,70	308,67	317,70	309,60
26/03/2025	24.576	-2,58%	322,60	311,03	322,60	314,30
25/03/2025	19.152	-3,11%	332,91	321,46	332,91	322,62
24/03/2025	32.776	5,17%	327,25	327,25	337,34	332,96
21/03/2025	88.359	-0,92%	315,15	315,15	320,355	316,60
20/03/2025	18.627	-0,20%	315,62	315,62	323,05	319,55
19/03/2025	16.167	1,53%	315,37	315,37	322,18	320,19
18/03/2025	26.517	-1,23%	313,23	310,00	317,33	315,36
17/03/2025	15.393	0,07%	316,99	316,18	322,04	319,30
14/03/2025	21.328	5,01%	309,98	309,98	321,89	319,08
13/03/2025	17.603	-1,59%	308,25	299,03	308,25	303,85
12/03/2025	22.221	2,04%	312,13	307,10	314,87	308,76
11/03/2025	30.383	0,55%	300,08	298,33	308,66	302,58
10/03/2025	22.183	-6,18%	312,31	297,245	312,31	300,93
07/03/2025	35.695	1,87%	316,79	304,00	320,76	320,75
06/03/2025	23.741	-5,42%	325,48	311,50	327,76	314,86
05/03/2025	28.283	2,99%	326,43	324,26	332,89	332,89
04/03/2025	30.322	-1,66%	320,52	313,99	329,36	323,23
03/03/2025	36.289	-3,81%	343,00	325,54	343,00	328,68
28/02/2025	25.194	2,71%	330,10	328,65	342,35	341,69
27/02/2025	28.974	-2,14%	339,98	330,78	341,455	332,66
26/02/2025	21.020	5,10%	328,94	328,94	342,70	339,93
25/02/2025	22.352	1,66%	319,70	313,59	324,17	323,43
24/02/2025	31.453	-0,57%	318,80	307,34	322,47	318,15
21/02/2025	24.079	-5,16%	338,12	319,97	338,12	319,98
20/02/2025	35.898	-1,31%	340,79	327,96	341,47	337,39
19/02/2025	20.758	1,32%	334,43	333,08	343,00	341,86
18/02/2025	33.297	-0,94%	341,59	333,81	346,00	337,41
17/02/2025	16.964	-0,18%	342,19	340,62	347,37	340,62
14/02/2025	16.964	-0,65%	342,19	341,22	347,37	341,22
13/02/2025	23.601	-0,02%	342,85	342,80	349,65	343,46
12/02/2025	38.288	-1,31%	341,46	339,66	348,195	343,54
11/02/2025	40.745	-5,17%	360,36	343,48	361,25	348,09
10/02/2025	60.385	-5,89%	381,96	326,62	381,96	367,05
07/02/2025	66.391	-8,62%	436,50	390,00	469,98	390,01
06/02/2025	34.168	0,48%	427,15	411,00	427,40	426,80
05/02/2025	27.339	0,90%	425,49	422,61	432,00	424,78
04/02/2025	29.611	4,61%	400,67	400,67	421,20	421,00
03/02/2025	24.044	-0,27%	385,34	383,37	409,66	402,44
31/01/2025	23.739	1,20%	401,73	397,51	404,74	403,54
30/01/2025	21.552	3,42%	393,21	393,21	405,21	398,76
29/01/2025	27.331	-2,99%	398,42	383,98	398,42	385,56
28/01/2025	19.771	1,36%	392,09	392,09	399,30	397,44
27/01/2025	27.214	-8,94%	417,68	392,09	417,68	392,09
24/01/2025	22.447	-0,12%	432,00	428,43	438,05	430,60
23/01/2025	21.461	3,48%	415,06	414,29	432,27	431,11
22/01/2025	32.272	0,30%	421,78	414,00	426,49	416,61
21/01/2025	26.437	2,15%	413,24	409,21	415,69	415,35
20/01/2025	37.454	0,00%	412,15	385,02	412,15	406,61
17/01/2025	37.454	-1,00%	412,15	385,02	412,15	406,61
16/01/2025	32.228	-0,09%	411,80	410,06	422,49	410,70
15/01/2025	44.932	4,43%	403,04	399,99	414,00	411,06
14/01/2025	56.044	8,61%	365,41	365,41	399,16	393,63
13/01/2025	26.340	0,85%	351,68	350,06	364,60	362,43
10/01/2025	17.702	0,66%	350,61	349,925	359,93	359,38
09/01/2025	30.254	1,06%	348,35	344,3959	358,96	357,02
08/01/2025	22.676	1,06%	350,00	344,88	358,96	357,02
07/01/2025	23.039	-1,11%	360,00	350,01	362,91	353,29
06/01/2025	23.639	3,86%	344,42	344,42	357,42	357,25
03/01/2025	15.496	2,05%	337,00	337,00	344,87	343,98
02/01/2025	19.072	1,55%	331,64	331,64	341,79	337,07
31/12/2024	29.050	-1,07%	335,50	331,93	336,99	331,93
30/12/2024	17.873	-1,55%	337,39	332,09	337,39	335,53
27/12/2024	20.937	-3,76%	354,37	339,60	354,37	340,81
26/12/2024	15.973	0,99%	351,03	349,02	354,14	354,14
24/12/2024	9.618	1,67%	342,02	342,02	350,66	350,66
23/12/2024	18.148	0,40%	342,17	341,81	345,78	344,90
20/12/2024	82.016	2,48%	333,00	333,00	344,00	343,53
19/12/2024	20.237	2,68%	331,38	330,89	336,37	335,23
18/12/2024	16.355	-4,03%	343,49	326,49	344,36	326,49
17/12/2024	14.740	-2,58%	345,68	339,33	345,68	340,21
16/12/2024	22.775	1,26%	344,28	344,28	351,64	349,23
13/12/2024	37.536	-0,49%	345,00	342,48	351,89	344,89
12/12/2024	27.224	1,33%	341,06	334,73	350,00	346,60
11/12/2024	120.394	2,75%	337,76	336,20	343,06	342,06
10/12/2024	17.342	1,19%	327,57	327,57	338,425	332,89
09/12/2024	22.295	-4,52%	344,62	324,00	344,62	328,97
06/12/2024	20.440	0,98%	342,22	338,73	346,69	344,56
05/12/2024	26.137	0,60%	339,80	337,05	345,34	341,20
04/12/2024	31.851	-5,10%	361,08	338,26	365,90	339,18
03/12/2024	25.034	1,64%	347,83	347,83	357,42	357,42
02/12/2024	29.269	1,49%	346,00	341,005	352,51	351,67
29/11/2024	15.184	-1,71%	357,70	344,25	358,77	346,49
27/11/2024	16.163	-1,12%	356,85	348,71	356,85	352,51
26/11/2024	16.562	-1,71%	359,34	355,68	363,59	356,51
25/11/2024	49.655	1,18%	362,44	357,00	365,80	362,72
22/11/2024	22.439	3,69%	348,95	348,95	360,995	358,48
21/11/2024	23.106	1,39%	343,15	343,15	352,65	345,72
20/11/2024	15.735	-0,87%	343,99	335,81	343,99	340,99
19/11/2024	20.523	2,62%	335,22	333,76	345,77	343,99
18/11/2024	19.442	0,02%	338,11	333,76	342,40	335,22
15/11/2024	21.426	-2,33%	340,11	334,51	341,43	335,14
14/11/2024	22.190	1,68%	336,60	336,60	345,30	343,12
13/11/2024	25.356	-3,44%	350,16	336,98	354,96	337,45