Mercado fechado

UFP Industries, Inc. (UFPI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
119,48+1,47 (+1,25%)
No fechamento: 04:00PM EDT
119,48 0,00 (0,00%)
Pós-fechamento: 05:04PM EDT
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 2024118,12119,63117,05119,48119,48226.500
30 de mai. de 2024116,47118,32116,30118,01118,01191.800
29 de mai. de 2024115,73116,45114,71115,36115,36260.800
28 de mai. de 2024120,58121,03116,30117,11117,11287.200
24 de mai. de 2024119,09120,44118,34120,14120,14175.600
23 de mai. de 2024119,94120,17117,36118,46118,46282.100
22 de mai. de 2024119,63120,43118,84119,58119,58171.200
21 de mai. de 2024119,64120,82118,45120,48120,48135.200
20 de mai. de 2024119,92121,22119,22120,16120,16182.200
17 de mai. de 2024119,41120,02118,57119,92119,92226.500
16 de mai. de 2024123,67123,67119,26119,48119,48299.300
15 de mai. de 2024123,14124,22121,98124,00124,00238.600
14 de mai. de 2024119,93121,38119,82121,28121,28239.400
13 de mai. de 2024119,36120,00118,59118,83118,83158.800
10 de mai. de 2024118,87119,23117,32118,08118,08229.700
09 de mai. de 2024118,56119,39117,38119,01119,01315.600
08 de mai. de 2024116,04118,88116,04118,78118,78313.000
07 de mai. de 2024118,00118,11116,21116,82116,82368.900
06 de mai. de 2024118,36119,80117,30117,98117,98357.700
03 de mai. de 2024118,37118,82115,59116,65116,65187.900
02 de mai. de 2024114,91115,60112,27115,49115,49293.600
01 de mai. de 2024111,64116,34111,01113,00113,00277.700
30 de abr. de 2024113,64115,36112,51112,70112,70412.900
29 de abr. de 2024113,99115,89113,99115,79115,79304.700
26 de abr. de 2024112,94114,39112,59113,64113,64214.900
25 de abr. de 2024112,02112,85109,58112,55112,55420.400
24 de abr. de 2024113,72115,05112,55113,68113,68283.000
23 de abr. de 2024112,58114,97112,58114,02114,02288.000
22 de abr. de 2024112,41113,76111,29112,58112,58381.100
19 de abr. de 2024110,13112,02110,13111,79111,79310.900
18 de abr. de 2024112,70114,08110,34110,65110,65413.700
17 de abr. de 2024115,30115,38111,58111,64111,64242.100
16 de abr. de 2024113,50114,85112,27113,82113,82286.700
15 de abr. de 2024115,85116,06113,85114,96114,96307.700
12 de abr. de 2024115,68116,71114,85115,67115,67216.200
11 de abr. de 2024115,38117,11114,62116,93116,93210.900
10 de abr. de 2024115,33116,76114,29114,70114,70377.400
09 de abr. de 2024119,14120,31117,49119,64119,64158.600
08 de abr. de 2024119,68119,88118,88119,13119,13164.000
05 de abr. de 2024118,40120,02117,94118,81118,81182.800
04 de abr. de 2024123,05123,05118,10118,21118,21309.700
03 de abr. de 2024118,37121,57118,03121,54121,54352.800
02 de abr. de 2024117,90118,64116,64118,42118,42347.000
01 de abr. de 2024123,01123,44119,87119,90119,90188.000
28 de mar. de 2024121,77123,44121,50123,01123,01340.600
27 de mar. de 2024118,93121,93118,93121,79121,79277.000
26 de mar. de 2024119,36119,78117,82117,90117,90234.800
25 de mar. de 2024119,15119,62118,25118,36118,36185.200
22 de mar. de 2024121,18121,38119,03119,13119,13255.700
21 de mar. de 2024119,93123,25119,61121,72121,72310.100
20 de mar. de 2024116,81119,60116,29118,82118,82209.900
19 de mar. de 2024114,12117,00114,12116,81116,81253.200
18 de mar. de 2024116,00116,41114,02114,23114,23328.700
15 de mar. de 2024113,27116,50110,65115,62115,621.051.200
14 de mar. de 2024114,19114,84112,76113,99113,99370.000
13 de mar. de 2024113,34116,06113,17115,09115,09261.500
12 de mar. de 2024112,95114,34112,22113,46113,46257.600
11 de mar. de 2024114,23114,23111,22113,33113,33327.300
08 de mar. de 2024116,33118,19115,23115,23115,23252.700
07 de mar. de 2024114,19116,01114,19115,10115,10248.100
06 de mar. de 2024115,11115,11112,91113,74113,74371.700
05 de mar. de 2024115,37116,04113,65113,93113,93364.900
04 de mar. de 2024116,27118,72115,03115,65115,65222.600
01 de mar. de 2024114,35116,15113,53115,96115,96189.600
29 de fev. de 2024114,45114,91113,04114,63114,63266.700
29 de fev. de 20240.33 Dividendo
28 de fev. de 2024112,09113,71112,04113,33113,00192.700
27 de fev. de 2024112,47113,69111,68113,49113,16256.700
26 de fev. de 2024110,77112,39110,33111,41111,09221.600
23 de fev. de 2024111,17112,47110,45111,87111,54252.800
22 de fev. de 2024110,50111,65109,45111,35111,03415.200
21 de fev. de 2024110,78110,91108,36110,11109,79380.000
20 de fev. de 2024112,78113,90108,00110,06109,74597.000
16 de fev. de 2024118,59120,76117,60118,63118,28371.200
15 de fev. de 2024119,01120,20118,06119,76119,41310.800
14 de fev. de 2024117,03117,93115,77117,62117,28275.300
13 de fev. de 2024116,79117,26114,04114,85114,52331.200
12 de fev. de 2024119,42121,89119,42121,49121,14288.200
09 de fev. de 2024117,44119,37116,67118,90118,55347.800
08 de fev. de 2024116,13118,02116,13117,44117,10306.900
07 de fev. de 2024116,38117,79115,70116,12115,78264.900
06 de fev. de 2024112,63115,50112,44115,49115,15258.400
05 de fev. de 2024113,80113,80111,10112,63112,30185.200
02 de fev. de 2024114,16115,94112,43115,18114,84197.800
01 de fev. de 2024114,63116,51113,47116,27115,93233.800
31 de jan. de 2024116,99116,99113,33113,45113,12264.900
30 de jan. de 2024116,25117,17115,59116,89116,55189.200
29 de jan. de 2024114,62116,32113,81116,25115,91223.600
26 de jan. de 2024114,89115,27113,09113,91113,58277.300
25 de jan. de 2024114,57114,91113,25114,13113,80272.800
24 de jan. de 2024115,03115,10111,22112,20111,87315.300
23 de jan. de 2024117,99118,16113,12113,25112,92323.100
22 de jan. de 2024117,70118,35116,99117,69117,35297.100
19 de jan. de 2024116,23116,51114,06116,32115,98198.300
18 de jan. de 2024115,35116,23114,12115,81115,47171.600
17 de jan. de 2024113,97115,58111,46114,22113,89194.000
16 de jan. de 2024115,56116,28114,57115,99115,65248.600
12 de jan. de 2024120,11120,11115,82116,67116,33246.400
11 de jan. de 2024118,85119,56116,81118,76118,41177.100
10 de jan. de 2024118,45119,76117,80119,61119,26179.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...