Universal Technical Institute Inc (UTI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
3,46%
|
25,75
|
25,197
|
26,31
|
26,29
|
| 23/12/2024 |
130.389 |
0,59%
|
25,275
|
24,91
|
25,58
|
25,44
|
| 20/12/2024 |
129.459 |
-0,51%
|
25,61
|
25,125
|
25,835
|
25,29
|
| 19/12/2024 |
174.410 |
2,46%
|
25,61
|
25,27
|
26,07
|
25,42
|
| 18/12/2024 |
0 |
-5,34%
|
26,46
|
24,54
|
26,535
|
24,81
|
| 17/12/2024 |
157.301 |
-1,09%
|
26,605
|
25,82
|
26,71
|
26,21
|
| 16/12/2024 |
263.904 |
2,83%
|
25,75
|
25,70
|
26,70
|
26,50
|
| 13/12/2024 |
179.736 |
-1,08%
|
26,10
|
25,5318
|
26,17
|
25,77
|
| 12/12/2024 |
130.534 |
-0,19%
|
26,07
|
25,62
|
26,20
|
26,05
|
| 11/12/2024 |
211.448 |
-0,08%
|
26,27
|
26,04
|
26,65
|
26,10
|
| 10/12/2024 |
198.969 |
1,83%
|
25,52
|
25,47
|
26,185
|
26,12
|
| 09/12/2024 |
159.736 |
0,16%
|
25,07
|
25,26
|
25,74
|
25,65
|
| 06/12/2024 |
226.655 |
0,71%
|
25,775
|
25,42
|
25,90
|
25,62
|
| 05/12/2024 |
432.325 |
2,50%
|
24,745
|
24,55
|
25,70
|
25,44
|
| 04/12/2024 |
430.445 |
2,69%
|
24,25
|
24,27
|
24,95
|
24,82
|
| 03/12/2024 |
1.028.516 |
-8,72%
|
24,825
|
22,81
|
24,96
|
24,17
|
| 02/12/2024 |
389.860 |
2,20%
|
25,87
|
25,5256
|
26,64
|
26,44
|
| 29/11/2024 |
120.914 |
-0,65%
|
26,4307
|
25,465
|
26,4307
|
25,87
|
| 28/11/2024 |
136.048 |
0,35%
|
26,23
|
25,57
|
26,4199
|
26,04
|
| 27/11/2024 |
133.265 |
0,35%
|
25,49
|
25,395
|
26,4199
|
25,99
|
| 26/11/2024 |
256.953 |
0,04%
|
25,72
|
24,94
|
26,17
|
25,95
|
| 25/11/2024 |
394.787 |
2,21%
|
25,99
|
24,94
|
26,13
|
25,94
|
| 22/11/2024 |
758.908 |
7,50%
|
22,26
|
22,10
|
25,60
|
25,38
|
| 21/11/2024 |
854.257 |
18,70%
|
20,6997
|
19,65
|
24,44
|
23,61
|
| 20/11/2024 |
327.017 |
-0,25%
|
19,66
|
19,47
|
20,58
|
19,89
|
| 19/11/2024 |
93.950 |
1,32%
|
19,555
|
19,47
|
20,41
|
19,94
|
| 18/11/2024 |
121.499 |
0,36%
|
19,555
|
19,50
|
19,8598
|
19,68
|
| 15/11/2024 |
112.922 |
0,36%
|
20,315
|
19,05
|
20,295
|
19,61
|
| 14/11/2024 |
90.519 |
-3,89%
|
20,315
|
19,4801
|
20,67
|
19,54
|
| 13/11/2024 |
104.858 |
0,94%
|
20,44
|
20,09
|
20,6927
|
20,33
|
| 12/11/2024 |
91.389 |
-2,33%
|
20,46
|
20,09
|
21,08
|
20,14
|
| 11/11/2024 |
119.242 |
1,58%
|
20,84
|
20,2046
|
20,84
|
20,62
|
| 08/11/2024 |
202.113 |
4,59%
|
19,01
|
18,51
|
20,30
|
20,30
|
| 07/11/2024 |
182.869 |
2,00%
|
18,89
|
18,50
|
19,60
|
19,41
|
| 06/11/2024 |
387.165 |
11,16%
|
16,49
|
16,31
|
19,27
|
19,03
|
| 05/11/2024 |
94.052 |
%
|
16,49
|
16,305
|
16,82
|
16,57
|
| 04/11/2024 |
88.856 |
%
|
16,31
|
16,305
|
16,82
|
16,57
|
| 01/11/2024 |
79.512 |
%
|
16,86
|
16,52
|
16,975
|
16,55
|
| 31/10/2024 |
157.487 |
%
|
17,04
|
16,95
|
17,4551
|
17,18
|
| 30/10/2024 |
135.517 |
%
|
17,10
|
16,575
|
17,045
|
17,05
|
| 29/10/2024 |
151.737 |
%
|
16,60
|
16,41
|
16,80
|
16,79
|
| 28/10/2024 |
132.862 |
%
|
16,64
|
16,41
|
16,795
|
16,79
|
| 25/10/2024 |
93.354 |
%
|
16,36
|
16,09
|
16,41
|
16,45
|
| 24/10/2024 |
100.586 |
%
|
16,19
|
15,68
|
16,19
|
16,38
|
| 23/10/2024 |
74.676 |
%
|
15,81
|
15,64
|
16,01
|
15,94
|
| 22/10/2024 |
76.925 |
%
|
15,86
|
15,85
|
16,27
|
15,93
|
| 21/10/2024 |
75.597 |
%
|
16,23
|
15,85
|
16,27
|
15,93
|
| 18/10/2024 |
121.889 |
%
|
16,435
|
16,273
|
16,655
|
16,60
|
| 17/10/2024 |
123.557 |
%
|
16,51
|
16,13
|
16,62
|
16,58
|
| 16/10/2024 |
165.216 |
%
|
16,28
|
16,05
|
16,43
|
16,06
|
| 15/10/2024 |
159.931 |
%
|
15,90
|
15,835
|
16,50
|
15,0015
|
| 14/10/2024 |
157.913 |
%
|
15,90
|
15,835
|
16,50
|
16,28
|
| 11/10/2024 |
195.592 |
%
|
15,54
|
15,255
|
15,49
|
15,47
|
| 10/10/2024 |
140.813 |
%
|
15,30
|
15,255
|
15,49
|
15,47
|
| 09/10/2024 |
271.314 |
%
|
15,57
|
15,20
|
15,61
|
15,57
|
| 08/10/2024 |
169.985 |
%
|
15,165
|
15,14
|
15,40
|
15,20
|
| 07/10/2024 |
169.310 |
%
|
15,31
|
15,141
|
15,40
|
15,20
|
| 04/10/2024 |
132.862 |
%
|
15,45
|
15,36
|
15,55
|
15,41
|
| 03/10/2024 |
135.561 |
%
|
15,52
|
15,68
|
15,88
|
15,70
|
| 02/10/2024 |
134.268 |
%
|
15,78
|
15,68
|
15,88
|
15,70
|
| 01/10/2024 |
93.878 |
%
|
16,295
|
15,8783
|
16,28
|
16,04
|
| 30/09/2024 |
82.997 |
%
|
15,92
|
15,8783
|
16,28
|
16,26
|
| 27/09/2024 |
172.423 |
%
|
16,15
|
15,96
|
16,315
|
16,00
|
| 26/09/2024 |
169.745 |
%
|
16,27
|
15,96
|
16,315
|
16,05
|
| 25/09/2024 |
76.280 |
%
|
16,27
|
16,08
|
16,425
|
16,13
|
| 24/09/2024 |
323.759 |
%
|
16,27
|
16,12
|
16,55
|
16,72
|
| 23/09/2024 |
129.485 |
%
|
16,46
|
16,12
|
16,55
|
16,31
|
| 20/09/2024 |
196.841 |
%
|
16,71
|
16,52
|
16,935
|
16,91
|
| 19/09/2024 |
100.472 |
%
|
16,90
|
16,41
|
17,025
|
16,64
|
| 18/09/2024 |
110.617 |
%
|
16,64
|
16,63
|
17,0125
|
16,64
|
| 17/09/2024 |
169.395 |
%
|
16,97
|
16,68
|
16,97
|
16,73
|
| 16/09/2024 |
141.603 |
%
|
16,94
|
16,68
|
16,97
|
16,73
|
| 13/09/2024 |
97.285 |
%
|
16,54
|
16,32
|
16,73
|
16,54
|
| 12/09/2024 |
181.776 |
%
|
16,32
|
15,581
|
16,21
|
16,00
|
| 11/09/2024 |
127.849 |
%
|
15,59
|
16,255
|
16,66
|
16,41
|
| 10/09/2024 |
126.785 |
%
|
15,93
|
16,255
|
16,66
|
16,41
|
| 09/09/2024 |
186.923 |
%
|
15,93
|
15,935
|
16,83
|
16,56
|
| 06/09/2024 |
102.061 |
%
|
16,74
|
16,38
|
16,87
|
16,54
|
| 05/09/2024 |
83.009 |
%
|
16,76
|
16,61
|
16,95
|
16,84
|
| 04/09/2024 |
137.658 |
%
|
16,65
|
16,72
|
17,45
|
16,77
|
| 03/09/2024 |
120.461 |
%
|
17,41
|
16,72
|
17,45
|
16,762
|
| 30/08/2024 |
113.880 |
%
|
17,47
|
17,24
|
17,60
|
17,33
|
| 29/08/2024 |
85.465 |
%
|
17,55
|
17,02
|
17,38
|
17,00
|
| 28/08/2024 |
99.965 |
%
|
17,11
|
16,75
|
17,31
|
17,98
|
| 27/08/2024 |
178.687 |
%
|
16,98
|
16,57
|
17,19
|
16,84
|
| 26/08/2024 |
169.457 |
%
|
16,98
|
16,57
|
17,19
|
16,84
|
| 23/08/2024 |
153.406 |
%
|
17,50
|
17,29
|
17,68
|
17,33
|
| 22/08/2024 |
137.071 |
%
|
17,42
|
16,70
|
17,47
|
17,90
|
| 21/08/2024 |
172.141 |
%
|
16,73
|
16,40
|
16,78
|
16,71
|
| 20/08/2024 |
157.080 |
%
|
16,725
|
16,40
|
16,78
|
16,71
|
| 19/08/2024 |
130.886 |
%
|
17,39
|
16,60
|
17,50
|
16,69
|
| 16/08/2024 |
84.861 |
%
|
17,31
|
17,40
|
17,595
|
17,45
|
| 15/08/2024 |
151.914 |
%
|
17,43
|
16,90
|
17,2299
|
16,90
|
| 14/08/2024 |
187.222 |
%
|
16,90
|
16,43
|
16,87
|
16,51
|
| 13/08/2024 |
265.672 |
%
|
16,62
|
16,59
|
17,0945
|
16,50
|
| 12/08/2024 |
246.024 |
%
|
17,11
|
16,59
|
17,0945
|
16,69
|
| 09/08/2024 |
773.191 |
%
|
17,11
|
16,5392
|
17,5099
|
17,18
|
| 08/08/2024 |
291.079 |
%
|
16,75
|
16,6629
|
17,65
|
16,92
|
| 07/08/2024 |
283.960 |
%
|
17,65
|
17,2501
|
17,87
|
17,51
|
| 06/08/2024 |
281.951 |
%
|
17,49
|
17,2501
|
17,87
|
17,50
|
