Register for streaming realtime charts, analysis tools, and prices.
UFPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 112.55 | -1.13 | -0.99% | 110.63 | 112.845 | 109.5801 | 414,887 |
| Apr 24 2024 | 113.68 | -0.34 | -0.30% | 113.72 | 115.05 | 112.55 | 283,002 |
| Apr 23 2024 | 114.02 | 1.44 | 1.28% | 112.58 | 114.97 | 112.58 | 287,987 |
| Apr 22 2024 | 112.58 | 0.79 | 0.71% | 113.07 | 113.76 | 111.2901 | 381,051 |
| Apr 19 2024 | 111.79 | 1.14 | 1.03% | 110.13 | 112.015 | 110.13 | 310,918 |
| Apr 18 2024 | 110.65 | -0.99 | -0.89% | 112.70 | 114.075 | 110.34 | 413,714 |
| Apr 17 2024 | 111.64 | -2.18 | -1.92% | 115.30 | 115.3786 | 111.575 | 242,064 |
| Apr 16 2024 | 113.82 | -1.14 | -0.99% | 113.03 | 114.85 | 112.265 | 266,199 |
| Apr 15 2024 | 114.96 | -0.71 | -0.61% | 115.85 | 116.06 | 113.85 | 307,698 |
| Apr 12 2024 | 115.67 | -1.26 | -1.08% | 115.68 | 116.71 | 114.845 | 216,219 |
| Apr 11 2024 | 116.93 | 2.23 | 1.94% | 115.38 | 117.11 | 114.62 | 211,147 |
| Apr 10 2024 | 114.70 | -4.94 | -4.13% | 115.28 | 116.76 | 114.2926 | 361,600 |
| Apr 09 2024 | 119.64 | 0.51 | 0.43% | 119.14 | 120.3065 | 117.485 | 158,595 |
| Apr 08 2024 | 119.13 | 0.32 | 0.27% | 119.68 | 119.88 | 118.88 | 163,968 |
| Apr 05 2024 | 118.81 | 0.60 | 0.51% | 118.40 | 120.02 | 118.21 | 181,967 |
| Apr 04 2024 | 118.21 | -3.33 | -2.74% | 123.05 | 123.38 | 118.10 | 309,691 |
| Apr 03 2024 | 121.54 | 3.12 | 2.63% | 118.01 | 121.57 | 118.01 | 352,820 |
| Apr 02 2024 | 118.42 | -1.48 | -1.23% | 117.73 | 118.64 | 116.92 | 334,371 |
| Apr 01 2024 | 119.90 | -3.11 | -2.53% | 123.01 | 123.44 | 119.87 | 188,016 |
| Mar 28 2024 | 123.01 | 1.22 | 1.00% | 121.77 | 123.44 | 121.50 | 340,618 |
| Mar 27 2024 | 121.79 | 3.89 | 3.30% | 118.93 | 121.93 | 118.93 | 277,037 |
| Mar 26 2024 | 117.90 | -0.46 | -0.39% | 119.36 | 119.78 | 117.815 | 234,765 |
| Mar 25 2024 | 118.36 | -0.77 | -0.65% | 119.15 | 119.615 | 118.25 | 185,228 |
| Mar 22 2024 | 119.13 | -2.59 | -2.13% | 121.18 | 121.38 | 119.03 | 255,663 |
| Mar 21 2024 | 121.72 | 2.90 | 2.44% | 119.93 | 123.25 | 119.61 | 310,290 |
| Mar 20 2024 | 118.82 | 2.01 | 1.72% | 116.81 | 119.60 | 116.29 | 209,881 |
| Mar 19 2024 | 116.81 | 2.58 | 2.26% | 114.12 | 117.00 | 114.12 | 266,390 |
| Mar 18 2024 | 114.23 | -1.39 | -1.20% | 116.00 | 116.41 | 114.02 | 328,705 |
| Mar 15 2024 | 115.62 | 1.63 | 1.43% | 113.27 | 116.495 | 113.27 | 1,053,178 |
| Mar 14 2024 | 113.99 | -1.10 | -0.96% | 114.19 | 114.835 | 112.76 | 369,989 |
| Mar 13 2024 | 115.09 | 1.63 | 1.44% | 113.38 | 116.06 | 113.165 | 261,484 |
| Mar 12 2024 | 113.46 | 0.13 | 0.11% | 112.95 | 114.34 | 112.22 | 257,583 |
| Mar 11 2024 | 113.33 | -1.90 | -1.65% | 114.23 | 114.23 | 111.215 | 327,342 |
| Mar 08 2024 | 115.23 | 0.13 | 0.11% | 116.33 | 118.19 | 115.23 | 252,661 |
| Mar 07 2024 | 115.10 | 1.36 | 1.20% | 114.19 | 116.0108 | 114.19 | 248,100 |
| Mar 06 2024 | 113.74 | -0.19 | -0.17% | 115.11 | 115.11 | 112.91 | 371,740 |
| Mar 05 2024 | 113.93 | -1.72 | -1.49% | 115.37 | 116.04 | 113.65 | 364,962 |
| Mar 04 2024 | 115.65 | -0.31 | -0.27% | 116.27 | 118.72 | 115.03 | 222,556 |
| Mar 01 2024 | 115.96 | 1.33 | 1.16% | 114.35 | 116.15 | 113.53 | 189,611 |
| Feb 29 2024 | 114.63 | 1.30 | 1.15% | 114.45 | 114.91 | 113.04 | 266,841 |
| Feb 28 2024 | 113.33 | -0.16 | -0.14% | 112.09 | 113.705 | 112.00 | 192,716 |
| Feb 27 2024 | 113.49 | 2.08 | 1.87% | 112.47 | 113.69 | 111.68 | 256,741 |
| Feb 26 2024 | 111.41 | -0.46 | -0.41% | 110.77 | 112.39 | 110.33 | 221,627 |
| Feb 23 2024 | 111.87 | 0.52 | 0.47% | 111.17 | 112.47 | 110.45 | 252,774 |
| Feb 22 2024 | 111.35 | 1.24 | 1.13% | 110.62 | 111.65 | 109.45 | 347,142 |
| Feb 21 2024 | 110.11 | 0.05 | 0.05% | 110.78 | 110.905 | 108.36 | 380,001 |
| Feb 20 2024 | 110.06 | -8.57 | -7.22% | 112.78 | 113.9011 | 108.00 | 596,982 |
| Feb 16 2024 | 118.63 | -1.13 | -0.94% | 118.59 | 120.76 | 117.60 | 371,159 |
| Feb 15 2024 | 119.76 | 2.14 | 1.82% | 119.01 | 120.20 | 118.06 | 310,767 |
| Feb 14 2024 | 117.62 | 2.77 | 2.41% | 117.03 | 117.925 | 115.765 | 275,310 |
| Feb 13 2024 | 114.85 | -6.64 | -5.47% | 116.875 | 117.26 | 114.04 | 325,845 |
| Feb 12 2024 | 121.49 | 2.59 | 2.18% | 119.42 | 121.89 | 119.42 | 288,173 |
| Feb 09 2024 | 118.90 | 1.46 | 1.24% | 117.44 | 119.37 | 116.665 | 347,780 |
| Feb 08 2024 | 117.44 | 1.32 | 1.14% | 116.13 | 118.02 | 116.13 | 306,873 |
| Feb 07 2024 | 116.12 | 0.63 | 0.55% | 116.38 | 117.79 | 115.70 | 264,938 |
| Feb 06 2024 | 115.49 | 2.86 | 2.54% | 112.63 | 115.50 | 112.44 | 258,402 |
| Feb 05 2024 | 112.63 | -2.55 | -2.21% | 113.80 | 113.80 | 111.095 | 185,223 |
| Feb 02 2024 | 115.18 | -1.09 | -0.94% | 114.16 | 115.935 | 112.43 | 197,792 |
| Feb 01 2024 | 116.27 | 2.82 | 2.49% | 114.63 | 116.51 | 113.465 | 233,833 |
| Jan 31 2024 | 113.45 | -3.44 | -2.94% | 116.99 | 116.99 | 113.33 | 264,860 |
| Jan 30 2024 | 116.89 | 0.64 | 0.55% | 116.25 | 117.17 | 115.585 | 189,209 |
| Jan 29 2024 | 116.25 | 2.34 | 2.05% | 114.62 | 116.32 | 113.81 | 223,559 |
