Universal Technical Institute Inc (UTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
383.055 |
1,69%
|
38,25
|
37,83
|
39,46
|
39,10
|
| 27/07/2026 |
311.304 |
1,80%
|
38,2165
|
36,9001
|
38,655
|
38,44
|
| 24/07/2026 |
367.042 |
-2,52%
|
38,50
|
37,08
|
39,545
|
37,78
|
| 23/07/2026 |
556.074 |
7,64%
|
35,59
|
34,94
|
38,80
|
38,67
|
| 22/07/2026 |
952.430 |
-3,56%
|
37,20
|
34,89
|
37,20
|
35,99
|
| 21/07/2026 |
345.721 |
-1,37%
|
38,90
|
36,57
|
38,90
|
37,32
|
| 20/07/2026 |
285.916 |
-5,93%
|
38,73
|
37,90
|
41,36
|
37,91
|
| 17/07/2026 |
441.428 |
-0,81%
|
40,57
|
38,0235
|
40,78
|
40,31
|
| 16/07/2026 |
616.310 |
0,58%
|
40,50
|
39,4557
|
41,95
|
40,57
|
| 15/07/2026 |
1.218.838 |
-13,55%
|
47,19
|
39,94
|
47,19
|
40,33
|
| 14/07/2026 |
286.501 |
-2,93%
|
47,31
|
46,24
|
49,60
|
46,65
|
| 13/07/2026 |
196.426 |
-0,97%
|
47,82
|
47,27
|
48,94
|
48,05
|
| 10/07/2026 |
305.339 |
-0,58%
|
49,20
|
46,94
|
49,20
|
48,45
|
| 09/07/2026 |
256.569 |
-1,34%
|
49,96
|
48,63
|
50,47
|
48,73
|
| 08/07/2026 |
334.902 |
-3,57%
|
49,50
|
48,96
|
51,42
|
49,43
|
| 07/07/2026 |
497.359 |
2,15%
|
50,3091
|
49,25
|
51,20
|
51,20
|
| 06/07/2026 |
570.051 |
3,39%
|
48,80
|
48,225
|
50,39
|
49,93
|
| 02/07/2026 |
423.210 |
2,35%
|
47,79
|
45,93
|
49,00
|
48,24
|
| 01/07/2026 |
636.913 |
10,26%
|
42,77
|
42,42
|
47,19
|
47,02
|
| 30/06/2026 |
269.053 |
3,43%
|
41,35
|
40,495
|
43,335
|
42,77
|
| 29/06/2026 |
276.822 |
-0,65%
|
41,345
|
40,46
|
41,97
|
41,35
|
| 26/06/2026 |
668.172 |
3,65%
|
40,34
|
39,03
|
41,62
|
41,59
|
| 25/06/2026 |
261.562 |
1,61%
|
39,79
|
38,717
|
40,63
|
40,02
|
| 24/06/2026 |
204.357 |
-0,91%
|
39,56
|
38,9243
|
40,24
|
39,37
|
| 23/06/2026 |
282.834 |
-0,90%
|
39,78
|
39,41
|
40,8499
|
39,75
|
| 18/06/2026 |
393.744 |
4,03%
|
38,30
|
37,93
|
40,35
|
40,02
|
| 17/06/2026 |
496.198 |
0,64%
|
38,33
|
37,97
|
39,50
|
38,75
|
| 16/06/2026 |
447.137 |
4,82%
|
36,95
|
36,2934
|
38,59
|
38,45
|
| 15/06/2026 |
648.183 |
-6,30%
|
40,00
|
36,1201
|
40,85
|
36,70
|
| 12/06/2026 |
371.689 |
-4,02%
|
40,71
|
38,90
|
41,5399
|
39,14
|
| 11/06/2026 |
659.212 |
2,40%
|
40,11
|
39,09
|
41,20
|
40,78
|
| 10/06/2026 |
642.788 |
1,06%
|
38,105
|
38,1049
|
40,57
|
39,75
|
| 09/06/2026 |
2.415.214 |
-8,28%
|
39,24
|
37,04
|
39,59
|
39,28
|
| 08/06/2026 |
274.318 |
-1,23%
|
43,44
|
42,465
|
44,39
|
42,96
|
| 05/06/2026 |
219.107 |
-3,21%
|
43,29
|
43,27
|
45,02
|
43,57
|
| 04/06/2026 |
384.690 |
0,90%
|
44,75
|
44,25
|
45,7399
|
44,90
|
| 03/06/2026 |
955.866 |
7,32%
|
41,68
|
41,59
|
44,87
|
44,53
|
| 02/06/2026 |
487.447 |
0,86%
|
41,45
|
40,0399
|
42,00
|
41,66
|
| 01/06/2026 |
852.994 |
10,64%
|
37,84
|
37,84
|
41,915
|
41,39
|
| 29/05/2026 |
477.396 |
-4,77%
|
39,85
|
37,16
|
39,85
|
37,41
|
| 28/05/2026 |
421.037 |
-0,94%
|
39,515
|
38,80
|
40,23
|
39,03
|
| 27/05/2026 |
713.707 |
-1,53%
|
41,48
|
38,11
|
41,48
|
39,40
|
| 26/05/2026 |
2.783.261 |
-0,23%
|
40,87
|
38,455
|
41,31
|
39,97
|
| 22/05/2026 |
1.661.249 |
9,45%
|
38,89
|
38,82
|
41,42
|
40,06
|
| 21/05/2026 |
234.076 |
-1,29%
|
37,00
|
35,715
|
37,00
|
36,60
|
| 20/05/2026 |
284.509 |
2,77%
|
36,81
|
35,704
|
37,285
|
37,08
|
| 19/05/2026 |
321.530 |
-7,42%
|
38,4882
|
36,02
|
38,91
|
36,08
|
| 18/05/2026 |
282.918 |
-1,26%
|
40,35
|
39,03
|
40,45
|
39,06
|
| 15/05/2026 |
372.045 |
-2,88%
|
41,06
|
39,295
|
41,5595
|
39,56
|
| 14/05/2026 |
687.483 |
4,40%
|
39,75
|
39,23
|
41,50
|
41,50
|
| 13/05/2026 |
645.876 |
5,52%
|
38,00
|
36,585
|
40,32
|
39,75
|
| 12/05/2026 |
360.403 |
2,56%
|
36,62
|
36,40
|
37,99
|
37,67
|
| 11/05/2026 |
385.303 |
2,83%
|
35,74
|
35,38
|
37,34
|
36,75
|
| 08/05/2026 |
331.917 |
0,70%
|
35,00
|
34,35
|
35,86
|
35,74
|
| 07/05/2026 |
696.242 |
-4,06%
|
36,17
|
31,51
|
36,17
|
35,49
|
| 06/05/2026 |
522.814 |
-4,54%
|
39,30
|
36,26
|
39,30
|
36,96
|
| 05/05/2026 |
308.227 |
4,18%
|
37,81
|
36,75
|
38,6707
|
38,62
|
| 04/05/2026 |
303.746 |
0,60%
|
36,525
|
36,33
|
37,765
|
37,07
|
| 01/05/2026 |
237.584 |
-1,71%
|
37,38
|
36,88
|
38,54
|
36,89
|
| 30/04/2026 |
188.461 |
3,92%
|
36,49
|
36,20
|
38,155
|
37,53
|
| 29/04/2026 |
175.846 |
1,52%
|
35,54
|
35,36
|
36,85
|
36,08
|
| 28/04/2026 |
188.122 |
-1,77%
|
36,30
|
35,525
|
36,47
|
35,54
|
| 27/04/2026 |
10.475 |
0,28%
|
35,39
|
35,39
|
36,18
|
36,18
|
| 24/04/2026 |
165.279 |
-2,31%
|
36,33
|
35,20
|
37,475
|
35,49
|
| 23/04/2026 |
217.911 |
-4,04%
|
38,07
|
36,17
|
38,21
|
36,33
|
| 22/04/2026 |
154.711 |
2,35%
|
37,31
|
37,03
|
37,89
|
37,86
|
| 21/04/2026 |
186.779 |
-2,99%
|
38,25
|
36,97
|
38,87
|
36,99
|
| 20/04/2026 |
97.605 |
-0,31%
|
38,10
|
37,78
|
38,67
|
38,13
|
| 17/04/2026 |
255.138 |
1,78%
|
37,83
|
37,19
|
38,965
|
38,25
|
| 16/04/2026 |
259.846 |
6,26%
|
35,39
|
35,13
|
37,73
|
37,58
|
| 15/04/2026 |
239.413 |
0,51%
|
35,40
|
35,275
|
35,96
|
35,39
|
| 14/04/2026 |
349.472 |
-0,28%
|
35,39
|
34,4748
|
35,69
|
35,21
|
| 13/04/2026 |
176.863 |
-0,76%
|
35,58
|
35,08
|
35,94
|
35,31
|
| 10/04/2026 |
212.316 |
0,71%
|
35,19
|
34,56
|
35,92
|
35,58
|
| 09/04/2026 |
183.562 |
-0,56%
|
35,50
|
34,69
|
35,8133
|
35,33
|
| 08/04/2026 |
375.080 |
-2,12%
|
37,00
|
34,79
|
37,47
|
35,52
|
| 07/04/2026 |
260.118 |
-1,84%
|
36,85
|
35,97
|
37,275
|
36,29
|
| 06/04/2026 |
181.414 |
1,18%
|
36,60
|
36,60
|
37,40
|
36,97
|
| 02/04/2026 |
181.486 |
-0,84%
|
36,40
|
35,97
|
37,405
|
36,55
|
| 01/04/2026 |
281.409 |
2,11%
|
35,50
|
35,50
|
37,44
|
36,86
|
| 31/03/2026 |
488.312 |
-2,51%
|
36,935
|
35,29
|
37,48
|
36,10
|
| 30/03/2026 |
192.882 |
-0,38%
|
37,40
|
36,44
|
37,78
|
37,01
|
| 27/03/2026 |
324.256 |
-1,98%
|
37,86
|
37,11
|
38,105
|
37,19
|
| 26/03/2026 |
260.249 |
-4,36%
|
39,24
|
37,90
|
39,9714
|
37,96
|
| 25/03/2026 |
467.742 |
1,41%
|
39,20
|
38,76
|
40,41
|
39,66
|
| 24/03/2026 |
346.724 |
2,81%
|
38,02
|
36,65
|
39,23
|
39,11
|
| 23/03/2026 |
289.210 |
7,71%
|
35,66
|
35,53
|
38,17
|
38,04
|
| 20/03/2026 |
212.459 |
-5,28%
|
36,49
|
35,16
|
37,15
|
35,34
|
| 19/03/2026 |
426.322 |
3,72%
|
35,94
|
35,42
|
37,65
|
37,32
|
| 18/03/2026 |
192.764 |
-3,87%
|
37,18
|
35,97
|
37,814
|
35,98
|
| 17/03/2026 |
325.189 |
3,71%
|
36,04
|
35,97
|
37,53
|
37,43
|
| 16/03/2026 |
230.794 |
0,25%
|
36,15
|
35,87
|
36,51
|
36,09
|
| 13/03/2026 |
309.004 |
2,01%
|
35,24
|
35,24
|
36,49
|
36,00
|
| 12/03/2026 |
208.603 |
2,71%
|
34,10
|
33,835
|
35,86
|
35,29
|
| 11/03/2026 |
203.459 |
0,29%
|
34,00
|
33,67
|
34,93
|
34,38
|
| 10/03/2026 |
222.755 |
-2,53%
|
35,17
|
34,09
|
35,253
|
34,28
|
| 09/03/2026 |
265.457 |
0,47%
|
34,70
|
33,69
|
35,31
|
35,17
|
| 06/03/2026 |
241.866 |
-0,16%
|
34,00
|
34,00
|
35,72
|
34,99
|
| 05/03/2026 |
280.774 |
-2,00%
|
35,47
|
34,30
|
35,575
|
35,07
|
| 04/03/2026 |
394.210 |
-4,48%
|
37,63
|
35,81
|
38,0238
|
35,82
|
