ULTRACEMCO.BOULTRACEMCO.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11600.75 | $12194.95 | $11600.75 | $12020.80 | 21,535 |
| 1/12/2026 | $11820.75 | $12127.60 | $11788.95 | $12101.90 | 39,727 |
| 1/9/2026 | $12046.60 | $12048.10 | $11860.00 | $11951.85 | 23,402 |
| 1/8/2026 | $12121.75 | $12151.90 | $12035.60 | $12059.00 | 9,687 |
| 1/7/2026 | $12170.20 | $12200.15 | $12087.35 | $12185.45 | 3,376 |
| 1/6/2026 | $12119.65 | $12225.80 | $12076.50 | $12200.30 | 3,258 |
| 1/5/2026 | $11900.75 | $12111.20 | $11887.60 | $12081.65 | 54,186 |
| 1/2/2026 | $11862.30 | $11964.45 | $11822.05 | $11895.45 | 4,140 |
| 1/1/2026 | $11770.55 | $11912.10 | $11770.55 | $11896.90 | 6,251 |
| 12/31/2025 | $11705.00 | $11797.95 | $11681.00 | $11785.45 | 5,377 |
| 12/30/2025 | $11650.45 | $11788.10 | $11650.45 | $11709.25 | 7,369 |
| 12/29/2025 | $11750.20 | $11810.00 | $11734.55 | $11797.90 | 8,203 |
| 12/26/2025 | $11868.80 | $11868.80 | $11750.00 | $11794.90 | 6,109 |
| 12/24/2025 | $11676.45 | $11792.95 | $11670.75 | $11760.55 | 6,832 |
| 12/23/2025 | $11533.20 | $11746.45 | $11531.65 | $11675.60 | 7,241 |
| 12/22/2025 | $11469.95 | $11540.00 | $11428.05 | $11532.15 | 5,307 |
| 12/19/2025 | $11475.65 | $11526.95 | $11458.05 | $11497.15 | 1,587 |
| 12/18/2025 | $11434.35 | $11547.90 | $11416.00 | $11460.90 | 6,522 |
| 12/17/2025 | $11455.15 | $11585.00 | $11455.15 | $11535.65 | 3,252 |
| 12/16/2025 | $11719.35 | $11719.35 | $11514.00 | $11525.90 | 9,151 |
| 12/15/2025 | $11699.45 | $11800.00 | $11652.05 | $11719.35 | 3,188 |
| 12/12/2025 | $11491.00 | $11736.00 | $11491.00 | $11725.05 | 12,497 |
| 12/11/2025 | $11427.75 | $11483.00 | $11270.25 | $11467.05 | 7,406 |
| 12/10/2025 | $11350.45 | $11493.05 | $11297.50 | $11318.40 | 104,726 |
| 12/9/2025 | $11514.95 | $11523.00 | $11380.00 | $11409.50 | 104,859 |
| 12/8/2025 | $11599.05 | $11621.90 | $11490.00 | $11532.00 | 2,092 |
| 12/5/2025 | $11604.85 | $11655.00 | $11568.00 | $11599.75 | 1,453 |
| 12/4/2025 | $11573.50 | $11630.00 | $11525.00 | $11603.80 | 26,860 |
| 12/3/2025 | $11721.05 | $11721.05 | $11525.00 | $11597.75 | 2,346 |
| 12/2/2025 | $11734.95 | $11734.95 | $11591.00 | $11662.90 | 5,941 |
| 12/1/2025 | $11620.00 | $11760.00 | $11556.90 | $11691.45 | 4,035 |
| 11/28/2025 | $11697.10 | $11697.10 | $11557.40 | $11600.00 | 4,742 |
| 11/27/2025 | $11760.60 | $11773.95 | $11602.20 | $11624.95 | 9,226 |
| 11/26/2025 | $11580.00 | $11776.85 | $11580.00 | $11760.15 | 1,763 |
| 11/25/2025 | $11600.00 | $11640.55 | $11535.00 | $11570.85 | 1,756 |
| 11/24/2025 | $11899.35 | $11899.35 | $11558.10 | $11590.65 | 4,153 |
| 11/21/2025 | $11746.05 | $11784.10 | $11691.60 | $11728.75 | 3,201 |
| 11/19/2025 | $11700.00 | $11753.95 | $11642.00 | $11664.90 | 2,429 |
| 11/18/2025 | $11900.10 | $11900.15 | $11690.00 | $11706.35 | 2,722 |
| 11/17/2025 | $11861.95 | $11861.95 | $11746.00 | $11780.10 | 2,749 |
| 11/14/2025 | $11997.80 | $11997.80 | $11792.00 | $11863.60 | 3,393 |
| 11/13/2025 | $11921.00 | $12017.00 | $11907.05 | $11939.20 | 4,414 |
| 11/12/2025 | $11752.10 | $11940.00 | $11752.10 | $11920.45 | 5,577 |
| 11/11/2025 | $11760.00 | $11846.95 | $11718.40 | $11828.25 | 2,162 |
| 11/10/2025 | $11850.80 | $11891.95 | $11705.00 | $11734.85 | 2,421 |
| 11/7/2025 | $11905.90 | $11952.40 | $11829.35 | $11850.60 | 1,108 |
| 11/6/2025 | $11815.55 | $11982.45 | $11804.15 | $11906.50 | 27,334 |
| 11/4/2025 | $11924.30 | $11958.00 | $11775.00 | $11815.55 | 4,630 |
| 11/3/2025 | $11892.30 | $11977.00 | $11880.05 | $11953.05 | 2,705 |
| 10/31/2025 | $12053.05 | $12100.00 | $11929.75 | $11946.80 | 2,168 |
| 10/30/2025 | $12010.20 | $12080.00 | $11951.60 | $12051.15 | 3,252 |
| 10/29/2025 | $11932.70 | $12058.55 | $11896.00 | $11998.90 | 4,380 |
| 10/28/2025 | $12040.25 | $12040.30 | $11868.00 | $11932.70 | 3,394 |
| 10/27/2025 | $11939.95 | $12047.60 | $11925.00 | $12014.70 | 56,733 |
| 10/24/2025 | $12158.00 | $12164.00 | $11878.00 | $11911.40 | 80,535 |
| 10/23/2025 | $12346.50 | $12417.95 | $12117.25 | $12142.75 | 14,559 |
| 10/21/2025 | $12370.00 | $12413.00 | $12310.00 | $12346.50 | 529 |
| 10/20/2025 | $12424.05 | $12424.10 | $12178.95 | $12336.40 | 6,694 |
| 10/17/2025 | $12340.00 | $12392.90 | $12270.00 | $12362.25 | 2,084 |
| 10/16/2025 | $12380.85 | $12400.00 | $12272.05 | $12356.05 | 4,584 |
| 10/15/2025 | $12080.15 | $12320.50 | $12080.15 | $12307.15 | 4,469 |