Mercado fechará em 4 h 10 min

Ubiquiti Inc. (UI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,36+0,03 (+0,02%)
A partir de 11:46AM EDT. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024143,31144,05142,55143,36143,368.691
27 de jun. de 2024143,98146,42143,23143,33143,3350.400
26 de jun. de 2024141,58144,19141,58143,83143,8332.900
25 de jun. de 2024141,31143,48140,26142,76142,7639.100
24 de jun. de 2024144,00145,50141,28141,74141,7449.700
21 de jun. de 2024140,35143,49139,06143,49143,4964.300
20 de jun. de 2024143,35144,94139,48140,07140,0766.700
18 de jun. de 2024146,79147,58143,91144,83144,8359.600
17 de jun. de 2024142,80146,63142,72146,44146,4449.200
14 de jun. de 2024144,58144,58141,76143,65143,6537.300
13 de jun. de 2024145,90146,36143,02146,12146,1247.100
12 de jun. de 2024150,27151,50145,13146,57146,5759.500
11 de jun. de 2024142,69146,03141,73146,00146,0052.100
10 de jun. de 2024144,00145,96143,39144,53144,53117.200
07 de jun. de 2024146,29147,01144,28144,88144,8861.000
06 de jun. de 2024149,45149,63147,42148,81148,8149.000
05 de jun. de 2024144,53150,93143,82149,91149,91123.400
04 de jun. de 2024145,13145,70142,78144,27144,2796.700
03 de jun. de 2024145,05146,90141,70146,88146,8872.600
31 de mai. de 2024144,06144,82142,37143,16143,1654.000
30 de mai. de 2024142,00144,10142,00143,04143,0442.300
29 de mai. de 2024142,56143,16141,14141,56141,5651.100
28 de mai. de 2024146,27147,20142,85144,68144,6883.000
24 de mai. de 2024147,13147,13144,17145,55145,5552.000
23 de mai. de 2024152,00152,00143,46145,28145,2879.200
22 de mai. de 2024150,29152,55148,86152,06152,0678.400
21 de mai. de 2024147,76151,66147,13151,39151,3982.700
20 de mai. de 2024145,72149,21145,57148,91148,91112.000
17 de mai. de 2024142,21147,10141,00146,37146,37102.500
17 de mai. de 20240.6 Dividendo
16 de mai. de 2024140,52142,08138,74142,05141,4585.500
15 de mai. de 2024138,00140,18134,72140,12139,5395.500
14 de mai. de 2024138,43140,61135,95137,25136,67172.200
13 de mai. de 2024128,07135,86128,07134,97134,40169.900
10 de mai. de 2024118,65127,27116,59127,19126,65197.100
09 de mai. de 2024115,00117,55115,00116,69116,2060.000
08 de mai. de 2024112,73115,38112,30114,50114,0245.800
07 de mai. de 2024113,34115,58112,99113,73113,2550.400
06 de mai. de 2024111,53112,79110,32112,47111,9980.200
03 de mai. de 2024113,56115,79110,68111,20110,7397.900
02 de mai. de 2024111,31112,00109,00111,63111,1665.300
01 de mai. de 2024107,58112,00107,07109,87109,41154.900
30 de abr. de 2024107,20108,94106,99107,58107,13106.800
29 de abr. de 2024108,89109,98108,19108,96108,5075.400
26 de abr. de 2024108,39110,75108,14108,30107,8468.200
25 de abr. de 2024107,39108,41106,39107,83107,3767.000
24 de abr. de 2024106,01109,70106,01108,77108,3182.600
23 de abr. de 2024104,71107,79104,71106,04105,5972.700
22 de abr. de 2024106,61107,48104,46105,43104,9894.800
19 de abr. de 2024104,87107,71104,51106,67106,2260.800
18 de abr. de 2024105,56106,38104,24104,97104,5380.900
17 de abr. de 2024107,64107,82105,88106,07105,6281.500
16 de abr. de 2024107,03107,48105,26106,93106,4889.900
15 de abr. de 2024109,01109,60106,47106,47106,0269.200
12 de abr. de 2024111,00112,48108,25108,28107,8273.000
11 de abr. de 2024112,64112,98111,32112,61112,1352.700
10 de abr. de 2024115,09115,09111,10112,32111,8593.100
09 de abr. de 2024112,93118,27112,04118,27117,7784.000
08 de abr. de 2024108,32112,03108,32111,95111,48107.100
05 de abr. de 2024109,01109,01106,09106,69106,2477.400
04 de abr. de 2024110,50111,83108,65109,68109,2285.200
03 de abr. de 2024110,00111,24108,33108,65108,1991.900
02 de abr. de 2024114,16114,16110,21110,65110,1861.900
01 de abr. de 2024116,26117,02114,30115,14114,65106.900
28 de mar. de 2024115,71117,66115,46115,85115,3656.300
27 de mar. de 2024112,33116,37112,16115,92115,4361.600
26 de mar. de 2024113,60113,83111,17111,17110,7060.200
25 de mar. de 2024114,95115,51111,66113,29112,8173.200
22 de mar. de 2024113,91114,27111,38114,07113,5960.100
21 de mar. de 2024111,72115,05111,62114,05113,5783.100
20 de mar. de 2024108,00111,90107,14111,42110,9574.300
19 de mar. de 2024108,99110,23108,23108,53108,0775.800
18 de mar. de 2024111,24111,24108,94109,11108,6565.700
15 de mar. de 2024108,51111,15108,32110,89110,42226.700
14 de mar. de 2024112,99114,38108,52109,40108,9478.400
13 de mar. de 2024115,98116,80112,00113,66113,1886.300
12 de mar. de 2024117,51117,51114,73115,89115,4065.600
11 de mar. de 2024115,68118,96115,68117,52117,0273.900
08 de mar. de 2024120,09120,85115,85117,02116,5378.600
07 de mar. de 2024114,26119,07114,26119,07118,5773.600
06 de mar. de 2024114,08116,35113,40113,77113,2980.100
05 de mar. de 2024111,27115,18108,69113,24112,76151.600
04 de mar. de 2024117,67117,67107,87111,27110,80234.400
01 de mar. de 2024117,04119,62115,50118,11117,61151.600
29 de fev. de 2024120,00120,85116,04117,18116,6989.700
28 de fev. de 2024120,14121,34117,35117,84117,3469.500
27 de fev. de 2024122,06122,47116,55121,83121,32207.700
26 de fev. de 2024120,09122,34119,25119,77119,2674.600
23 de fev. de 2024123,04123,04120,20120,98120,4787.400
22 de fev. de 2024125,60127,09122,37123,67123,1587.700
21 de fev. de 2024126,48126,89123,82124,94124,4158.900
20 de fev. de 2024124,64128,31123,84127,25126,71103.100
16 de fev. de 2024125,82128,71124,48126,81126,2782.900
16 de fev. de 20240.6 Dividendo
15 de fev. de 2024123,35128,22123,30128,17127,0368.600
14 de fev. de 2024122,23123,67120,46122,94121,85103.000
13 de fev. de 2024122,40122,71118,55119,82118,76105.200
12 de fev. de 2024116,62129,19116,62128,57127,43118.000
09 de fev. de 2024123,62136,20116,88117,30116,26223.200
08 de fev. de 2024127,01128,62126,28127,13126,0053.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...