(Login BolsaPT & Canal Forex) |
|
 UBI BANCA - [Ticker: UBI.MI] |     | | Última Trade | 4,074 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,042 (+1,042%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,040 x 1.948.100 - 4,090 x 1.847.900 | EPS | 0,00 | | Abertura | 4,060 | PER | 0,00% | | Máximo | 4,086 | Pagamento Dividendo | | | Mínimo | 4,022 | Data Ex-Dividendo | | | Fecho Anterior | 4,032 | Yield | | | Volume | 7.576.420 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UBI.MI de 2000-01-01 a 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-07 | 00:00:00 | 6,87 | 6,95 | 6,57 | 6,57 | 11.656.700 | | 2015-07-08 | 00:00:00 | 6,59 | 6,83 | 6,55 | 6,79 | 11.062.700 | | 2015-07-09 | 00:00:00 | 6,85 | 7,20 | 6,82 | 7,18 | 12.646.500 | | 2015-07-10 | 00:00:00 | 14,53 | 14,53 | 14,53 | 14,53 | 0 | | 2015-07-13 | 00:00:00 | 7,45 | 7,51 | 7,38 | 7,45 | 10.372.700 | | 2015-07-14 | 00:00:00 | 7,42 | 7,45 | 7,33 | 7,42 | 6.451.300 | | 2015-07-15 | 00:00:00 | 7,40 | 7,50 | 7,40 | 7,50 | 4.799.800 | | 2015-07-16 | 00:00:00 | 7,55 | 7,60 | 7,53 | 7,60 | 7.132.000 | | 2015-07-17 | 00:00:00 | 7,62 | 7,63 | 7,54 | 7,59 | 5.156.600 | | 2015-07-20 | 00:00:00 | 7,62 | 7,76 | 7,61 | 7,76 | 7.045.600 | | 2015-07-21 | 00:00:00 | 7,77 | 7,83 | 7,65 | 7,67 | 5.007.900 | | 2015-07-22 | 00:00:00 | 7,62 | 7,81 | 7,61 | 7,78 | 5.222.500 | | 2015-07-23 | 00:00:00 | 7,83 | 7,88 | 7,79 | 7,81 | 5.746.400 | | 2015-07-24 | 00:00:00 | 14,71 | 14,71 | 14,71 | 14,71 | 0 | | 2015-07-27 | 00:00:00 | 7,59 | 7,59 | 7,31 | 7,32 | 8.401.600 | | 2015-07-28 | 00:00:00 | 7,36 | 7,60 | 7,36 | 7,60 | 5.318.100 | | 2015-07-29 | 00:00:00 | 7,64 | 7,66 | 7,44 | 7,48 | 5.723.800 | | 2015-07-30 | 00:00:00 | 7,53 | 7,58 | 7,41 | 7,45 | 3.930.900 | | 2015-07-31 | 00:00:00 | 14,74 | 14,74 | 14,74 | 14,74 | 0 | | 2015-08-03 | 00:00:00 | 7,35 | 7,46 | 7,29 | 7,46 | 5.015.200 | | 2015-08-04 | 00:00:00 | 7,43 | 7,43 | 7,23 | 7,28 | 7.178.100 | | 2015-08-05 | 00:00:00 | 7,32 | 7,45 | 7,31 | 7,43 | 5.572.000 | | 2015-08-06 | 00:00:00 | 7,44 | 7,44 | 7,34 | 7,40 | 4.688.400 | | 2015-08-07 | 00:00:00 | 14,77 | 14,77 | 14,77 | 14,77 | 0 | | 2015-08-10 | 00:00:00 | 7,31 | 7,47 | 7,27 | 7,33 | 4.439.000 | | 2015-08-11 | 00:00:00 | 7,30 | 7,39 | 7,28 | 7,29 | 3.580.200 | | 2015-08-12 | 00:00:00 | 7,24 | 7,26 | 7,09 | 7,17 | 8.186.400 | | 2015-08-13 | 00:00:00 | 7,29 | 7,34 | 7,22 | 7,29 | 4.446.700 | | 2015-08-14 | 00:00:00 | 14,62 | 14,62 | 14,62 | 14,62 | 0 | | 2015-08-17 | 00:00:00 | 7,23 | 7,35 | 7,20 | 7,35 | 3.507.300 | | 2015-08-18 | 00:00:00 | 7,32 | 7,38 | 7,30 | 7,36 | 3.440.700 | | 2015-08-19 | 00:00:00 | 7,29 | 7,49 | 7,28 | 7,39 | 7.009.100 | | 2015-08-20 | 00:00:00 | 7,37 | 7,42 | 7,18 | 7,21 | 5.313.000 | | 2015-08-21 | 00:00:00 | 14,23 | 14,23 | 14,23 | 14,23 | 0 | | 2015-08-24 | 00:00:00 | 6,68 | 6,90 | 6,54 | 6,59 | 13.596.500 | | 2015-08-25 | 00:00:00 | 6,72 | 7,02 | 6,60 | 7,02 | 8.914.300 | | 2015-08-26 | 00:00:00 | 6,92 | 7,04 | 6,83 | 6,95 | 6.958.900 | | 2015-08-27 | 00:00:00 | 7,12 | 7,23 | 7,02 | 7,21 | 7.419.600 | | 2015-08-28 | 00:00:00 | 14,26 | 14,26 | 14,26 | 14,26 | 0 | | 2015-08-31 | 00:00:00 | 7,03 | 7,11 | 6,91 | 6,96 | 4.038.600 | | 2015-09-01 | 00:00:00 | 6,87 | 6,94 | 6,74 | 6,85 | 6.288.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
