Mercado abrirá em 3 h 49 min

United Natural Foods, Inc. (UNFI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
8,82-0,08 (-0,90%)
No fechamento: 04:00PM EDT
8,55 -0,27 (-3,06%)
Pré-Abertura: 04:45AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20248,858,918,588,828,82774.100
23 de abr. de 20249,029,048,818,908,90793.500
22 de abr. de 20249,289,359,099,109,10456.200
19 de abr. de 20249,339,529,199,279,27643.700
18 de abr. de 20249,349,579,269,359,351.020.000
17 de abr. de 20249,469,589,219,289,28920.500
16 de abr. de 20249,659,659,189,399,39872.600
15 de abr. de 20249,9210,059,409,679,671.051.400
12 de abr. de 202410,1010,189,819,909,90756.800
11 de abr. de 202410,2610,3710,0410,2110,21543.400
10 de abr. de 202410,2710,429,9810,2210,22822.500
09 de abr. de 202410,4310,6510,4110,5310,53432.200
08 de abr. de 202410,4610,6910,4110,4310,43620.600
05 de abr. de 202410,4610,5310,2710,4310,43909.000
04 de abr. de 202410,8010,8010,4310,4910,49735.100
03 de abr. de 202410,8710,8710,3710,6210,62796.900
02 de abr. de 202411,1311,1410,8710,9610,96704.300
01 de abr. de 202411,4911,5111,2011,2011,20524.300
28 de mar. de 202411,8811,9211,4611,4911,49624.700
27 de mar. de 202411,4711,8711,4211,8711,87663.100
26 de mar. de 202411,9111,9111,3911,4011,40698.100
25 de mar. de 202411,8112,0211,6011,7711,77467.800
22 de mar. de 202412,2512,2911,7611,7611,76467.800
21 de mar. de 202412,1112,4112,0112,1612,16691.200
20 de mar. de 202411,7612,0511,5312,0412,04848.700
19 de mar. de 202411,9012,0811,6711,8311,83732.200
18 de mar. de 202411,9112,4511,8012,0212,02683.200
15 de mar. de 202411,5212,0611,5211,9611,961.938.700
14 de mar. de 202412,0012,0511,5211,6211,62656.100
13 de mar. de 202412,0012,5311,9012,1312,13770.700
12 de mar. de 202411,9212,0511,5311,5511,55912.100
11 de mar. de 202411,8212,3011,8211,9211,921.099.200
08 de mar. de 202411,8012,0311,3811,7611,761.299.300
07 de mar. de 202412,1012,3311,7411,9611,961.399.000
06 de mar. de 202414,9015,0411,9812,1312,132.716.300
05 de mar. de 202414,9815,2214,7914,8714,871.021.600
04 de mar. de 202415,3815,4114,9415,0115,01803.700
01 de mar. de 202415,6315,7015,1615,3815,38487.400
29 de fev. de 202415,8115,8815,5015,6115,61618.500
28 de fev. de 202415,8415,9915,6115,6215,62520.100
27 de fev. de 202415,7916,0515,6715,8515,85527.700
26 de fev. de 202415,6515,8215,5115,5715,57405.300
23 de fev. de 202415,7615,9615,6015,8015,80334.200
22 de fev. de 202415,8115,9015,5415,7615,76371.100
21 de fev. de 202415,8816,1815,7215,9415,94267.100
20 de fev. de 202416,2816,3915,9115,9515,95511.100
16 de fev. de 202416,3116,6516,1216,3616,36427.900
15 de fev. de 202416,0216,4615,8616,4116,41560.100
14 de fev. de 202416,2816,2815,8715,9915,99343.300
13 de fev. de 202416,5916,5915,9516,0816,08572.000
12 de fev. de 202416,7017,3316,6617,0717,07647.900
09 de fev. de 202416,3416,8616,1016,7016,70685.400
08 de fev. de 202416,1016,3715,9016,3516,35799.100
07 de fev. de 202416,6416,6416,2116,2516,251.448.300
06 de fev. de 202416,2016,8515,9816,5216,52638.500
05 de fev. de 202415,6916,3015,4816,2316,23724.500
02 de fev. de 202415,9816,3315,7516,0116,01456.800
01 de fev. de 202414,9816,1314,9116,1116,11726.300
31 de jan. de 202415,2915,3514,9014,9114,91485.200
30 de jan. de 202414,9115,3314,7915,2015,20601.300
29 de jan. de 202414,8615,1414,7415,1115,11448.900
26 de jan. de 202415,0515,2514,8914,9014,90328.800
25 de jan. de 202415,0815,2714,6214,9014,90509.600
24 de jan. de 202415,0715,1814,8314,8914,89323.800
23 de jan. de 202414,8215,1014,7114,9414,94470.800
22 de jan. de 202414,7915,0714,4514,5514,55474.800
19 de jan. de 202414,9314,9914,3314,6514,65405.500
18 de jan. de 202414,6014,9814,6014,8614,86516.000
17 de jan. de 202414,5714,8414,2914,5314,53684.700
16 de jan. de 202414,7014,9414,6214,8714,87443.200
12 de jan. de 202415,1015,2714,7214,8414,84352.300
11 de jan. de 202414,9715,0514,7114,9614,96457.300
10 de jan. de 202415,0715,1614,8215,0115,01510.300
09 de jan. de 202415,1915,2414,9815,1815,18479.400
08 de jan. de 202415,1315,5414,8715,4815,48641.900
05 de jan. de 202415,4015,8115,3315,3415,34613.000
04 de jan. de 202415,8916,3815,3315,4415,44740.900
03 de jan. de 202416,5516,8116,2216,4416,44558.400
02 de jan. de 202416,2016,6415,9816,5516,55682.000
29 de dez. de 202316,4616,5616,1216,2316,23477.800
28 de dez. de 202316,2016,6016,2016,5816,58428.400
27 de dez. de 202316,5516,5816,2716,3416,34348.800
26 de dez. de 202316,4316,6216,3416,5516,55321.400
22 de dez. de 202316,2716,5816,1516,3416,34455.700
21 de dez. de 202316,5916,6615,9016,2216,22688.100
20 de dez. de 202316,3217,2016,1316,4416,44621.700
19 de dez. de 202316,6116,6615,9216,3916,39906.600
18 de dez. de 202316,0216,8215,7716,4616,461.334.000
15 de dez. de 202315,5716,2515,2215,8215,8212.633.500
14 de dez. de 202315,7516,1814,7915,4115,411.834.000
13 de dez. de 202315,1615,4714,4015,4115,411.767.300
12 de dez. de 202314,8915,2414,5715,2215,221.275.800
11 de dez. de 202315,0715,2914,8115,0315,031.351.200
08 de dez. de 202315,8315,9214,9015,0015,001.174.800
07 de dez. de 202315,2715,9315,2715,7315,731.121.700
06 de dez. de 202316,4516,7015,1215,2015,201.506.000
05 de dez. de 202316,0916,5315,9416,3216,321.434.900
04 de dez. de 202315,5716,2415,5016,2116,21770.100
01 de dez. de 202314,5015,6714,4415,6015,60723.100
30 de nov. de 202314,8014,9414,5214,5514,55691.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...