Universal Electronics Inc (UEIC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
36.829 |
-2,40%
|
10,71
|
10,45
|
10,83
|
10,57
|
| 20/12/2024 |
36.047 |
-1,28%
|
11,14
|
10,68
|
11,07
|
10,83
|
| 19/12/2024 |
43.822 |
-0,91%
|
11,14
|
10,64
|
11,1184
|
10,90
|
| 18/12/2024 |
0 |
-4,51%
|
11,40
|
11,00
|
11,645
|
11,00
|
| 17/12/2024 |
49.316 |
-1,03%
|
11,40
|
11,4301
|
11,88
|
11,52
|
| 16/12/2024 |
101.640 |
1,48%
|
11,40
|
11,33
|
11,75
|
11,64
|
| 13/12/2024 |
43.282 |
-0,26%
|
11,38
|
11,34
|
11,61
|
11,47
|
| 12/12/2024 |
60.045 |
-1,71%
|
11,38
|
11,29
|
11,67
|
11,50
|
| 11/12/2024 |
35.344 |
-1,76%
|
12,02
|
11,65
|
12,0599
|
11,70
|
| 10/12/2024 |
38.230 |
-0,42%
|
11,71
|
11,75
|
12,1163
|
11,91
|
| 09/12/2024 |
26.503 |
2,56%
|
11,71
|
11,79
|
12,1199
|
11,96
|
| 06/12/2024 |
27.725 |
0,86%
|
11,71
|
11,56
|
11,85
|
11,71
|
| 05/12/2024 |
47.553 |
-1,36%
|
11,69
|
11,2497
|
11,925
|
11,61
|
| 04/12/2024 |
48.991 |
-3,84%
|
12,22
|
11,61
|
12,39
|
11,77
|
| 03/12/2024 |
36.948 |
0,41%
|
12,20
|
12,15
|
12,50
|
12,24
|
| 02/12/2024 |
45.529 |
5,35%
|
11,57
|
11,3526
|
12,20
|
12,20
|
| 29/11/2024 |
8.038 |
1,22%
|
11,56
|
11,49
|
11,68
|
11,58
|
| 28/11/2024 |
20.646 |
1,06%
|
11,32
|
11,315
|
11,7617
|
11,44
|
| 27/11/2024 |
20.646 |
1,06%
|
11,32
|
11,27
|
11,7617
|
11,44
|
| 26/11/2024 |
27.986 |
-3,25%
|
11,71
|
11,32
|
12,03
|
11,32
|
| 25/11/2024 |
28.272 |
3,27%
|
11,32
|
11,32
|
11,845
|
11,70
|
| 22/11/2024 |
36.176 |
-3,26%
|
11,37
|
11,265
|
11,93
|
11,33
|
| 21/11/2024 |
54.036 |
-0,26%
|
11,48
|
11,155
|
11,93
|
11,67
|
| 20/11/2024 |
46.278 |
2,98%
|
11,17
|
11,07
|
11,90
|
11,70
|
| 19/11/2024 |
56.767 |
3,64%
|
11,00
|
10,86
|
11,4908
|
11,40
|
| 18/11/2024 |
50.509 |
0,46%
|
11,28
|
10,86
|
11,28
|
11,00
|
| 15/11/2024 |
29.802 |
2,24%
|
10,50
|
10,44
|
11,05
|
10,95
|
| 14/11/2024 |
32.383 |
1,71%
|
10,78
|
10,44
|
10,79
|
10,71
|
| 13/11/2024 |
33.320 |
-1,40%
|
10,98
|
10,48
|
10,98
|
10,53
|
| 12/11/2024 |
53.864 |
-2,73%
|
11,37
|
10,4974
|
11,71
|
10,68
|
| 11/11/2024 |
61.101 |
-0,99%
|
11,25
|
10,90
|
11,81
|
10,98
|
| 08/11/2024 |
141.467 |
31,71%
|
8,50
|
8,39
|
11,23
|
11,09
|
| 07/11/2024 |
49.506 |
-0,12%
|
8,43
|
8,29
|
8,66
|
8,42
|
| 06/11/2024 |
50.034 |
0,72%
|
8,08
|
8,08
|
8,61
|
8,43
|
| 05/11/2024 |
22.610 |
%
|
8,08
|
8,09
|
8,40
|
8,32
|
| 04/11/2024 |
19.643 |
%
|
8,79
|
8,09
|
8,40
|
8,14
|
| 01/11/2024 |
45.860 |
%
|
8,79
|
8,23
|
8,7073
|
8,35
|
| 31/10/2024 |
34.425 |
%
|
8,79
|
8,65
|
8,83
|
8,81
|
| 30/10/2024 |
37.611 |
%
|
8,45
|
8,52
|
8,80
|
8,82
|
| 29/10/2024 |
41.917 |
%
|
8,34
|
8,20
|
8,38
|
8,38
|
| 28/10/2024 |
38.838 |
%
|
8,20
|
8,20
|
8,38
|
8,38
|
| 25/10/2024 |
40.548 |
%
|
8,22
|
7,81
|
8,16
|
8,34
|
| 24/10/2024 |
57.185 |
%
|
7,97
|
7,53
|
7,93
|
7,93
|
| 23/10/2024 |
54.614 |
%
|
7,71
|
7,75
|
7,98
|
7,76
|
| 22/10/2024 |
52.337 |
%
|
7,98
|
7,75
|
7,98
|
7,76
|
| 21/10/2024 |
67.367 |
%
|
8,20
|
7,92
|
8,1587
|
7,95
|
| 18/10/2024 |
28.234 |
%
|
8,18
|
7,93
|
8,19
|
8,19
|
| 17/10/2024 |
23.614 |
%
|
8,19
|
8,22
|
8,58
|
8,64
|
| 16/10/2024 |
42.982 |
%
|
8,44
|
8,20
|
8,4861
|
8,37
|
| 15/10/2024 |
35.564 |
%
|
8,15
|
8,1051
|
8,48
|
8,44
|
| 14/10/2024 |
30.005 |
%
|
8,15
|
8,1051
|
8,48
|
8,47
|
| 11/10/2024 |
70.896 |
%
|
8,09
|
7,91
|
8,196
|
8,20
|
| 10/10/2024 |
67.817 |
%
|
8,09
|
7,91
|
8,196
|
8,20
|
| 09/10/2024 |
57.112 |
%
|
8,49
|
8,13
|
8,43
|
8,42
|
| 08/10/2024 |
62.640 |
%
|
8,49
|
8,32
|
8,51
|
8,35
|
| 07/10/2024 |
51.556 |
%
|
8,49
|
8,32
|
8,51
|
8,35
|
| 04/10/2024 |
50.372 |
%
|
8,49
|
8,30
|
8,5199
|
8,46
|
| 03/10/2024 |
94.087 |
%
|
8,43
|
8,35
|
8,7499
|
8,48
|
| 02/10/2024 |
84.260 |
%
|
8,64
|
8,775
|
9,15
|
8,89
|
| 01/10/2024 |
116.159 |
%
|
9,22
|
9,065
|
9,64
|
9,22
|
| 30/09/2024 |
116.155 |
%
|
9,56
|
9,065
|
9,64
|
9,23
|
| 27/09/2024 |
72.428 |
%
|
9,56
|
9,26
|
9,745
|
9,68
|
| 26/09/2024 |
91.711 |
%
|
8,60
|
8,35
|
8,66
|
8,49
|
| 25/09/2024 |
82.068 |
%
|
8,36
|
8,34
|
8,74
|
8,61
|
| 24/09/2024 |
80.165 |
%
|
8,36
|
8,34
|
8,74
|
8,61
|
| 23/09/2024 |
257.216 |
%
|
8,57
|
8,2341
|
8,828
|
8,39
|
| 20/09/2024 |
264.715 |
%
|
8,57
|
8,4004
|
8,765
|
8,7602
|
| 19/09/2024 |
57.271 |
%
|
9,40
|
8,55
|
8,70
|
8,59
|
| 18/09/2024 |
181.375 |
%
|
9,40
|
8,57
|
9,40
|
8,84
|
| 17/09/2024 |
180.908 |
%
|
9,40
|
8,57
|
9,40
|
8,80
|
| 16/09/2024 |
332.039 |
%
|
8,50
|
8,49
|
9,32
|
8,54
|
| 13/09/2024 |
217.578 |
%
|
8,50
|
8,55
|
9,63
|
9,29
|
| 12/09/2024 |
21.958 |
%
|
8,50
|
8,38
|
8,675
|
8,56
|
| 11/09/2024 |
28.804 |
%
|
8,61
|
8,45
|
8,72
|
8,65
|
| 10/09/2024 |
23.951 |
%
|
8,43
|
8,43
|
8,98
|
8,45
|
| 09/09/2024 |
23.495 |
%
|
8,98
|
8,43
|
8,98
|
8,45
|
| 06/09/2024 |
30.529 |
%
|
9,04
|
8,90
|
9,17
|
8,97
|
| 05/09/2024 |
30.507 |
%
|
9,08
|
8,90
|
9,17
|
8,97
|
| 04/09/2024 |
47.842 |
%
|
9,17
|
8,89
|
9,28
|
9,20
|
| 03/09/2024 |
37.651 |
%
|
9,21
|
8,89
|
9,28
|
9,18
|
| 30/08/2024 |
17.532 |
%
|
9,30
|
9,09
|
9,3399
|
9,22
|
| 29/08/2024 |
17.532 |
%
|
9,14
|
9,09
|
9,3399
|
9,22
|
| 28/08/2024 |
33.347 |
%
|
8,49
|
8,42
|
9,06
|
9,14
|
| 27/08/2024 |
33.322 |
%
|
8,49
|
8,42
|
9,06
|
9,04
|
| 26/08/2024 |
76.339 |
%
|
8,71
|
8,50
|
8,82
|
8,50
|
| 23/08/2024 |
21.648 |
%
|
8,51
|
8,545
|
8,9599
|
8,59
|
| 22/08/2024 |
56.448 |
%
|
8,76
|
8,5001
|
8,9299
|
8,57
|
| 21/08/2024 |
55.365 |
%
|
8,76
|
8,5001
|
8,9299
|
8,57
|
| 20/08/2024 |
45.173 |
%
|
8,80
|
8,75
|
9,1696
|
8,75
|
| 19/08/2024 |
49.669 |
%
|
8,87
|
8,66
|
9,2499
|
8,77
|
| 16/08/2024 |
42.976 |
%
|
9,17
|
8,87
|
9,30
|
8,93
|
| 15/08/2024 |
21.867 |
%
|
9,17
|
9,07
|
9,4199
|
9,08
|
| 14/08/2024 |
21.862 |
%
|
9,24
|
9,23
|
9,4199
|
9,09
|
| 13/08/2024 |
59.337 |
%
|
9,24
|
9,0616
|
9,42
|
9,18
|
| 12/08/2024 |
63.258 |
%
|
9,18
|
9,02
|
9,455
|
9,20
|
| 09/08/2024 |
14.843 |
%
|
10,90
|
10,79
|
11,22
|
10,85
|
| 08/08/2024 |
17.705 |
%
|
10,90
|
10,805
|
11,66
|
10,90
|
| 07/08/2024 |
16.829 |
%
|
10,95
|
10,805
|
11,66
|
10,90
|
| 06/08/2024 |
34.258 |
%
|
10,72
|
10,47
|
11,07
|
10,68
|
| 02/08/2024 |
22.208 |
%
|
11,52
|
11,18
|
11,52
|
11,16
|
