(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-27 | 00:00:00 | 7,00 | 7,18 | 7,00 | 7,04 | 5.715.800 | | 2015-10-28 | 00:00:00 | 7,07 | 7,11 | 7,02 | 7,06 | 4.827.700 | | 2015-10-29 | 00:00:00 | 7,06 | 7,06 | 6,75 | 6,80 | 9.248.900 | | 2015-10-30 | 00:00:00 | 6,84 | 6,89 | 6,77 | 6,81 | 3.497.000 | | 2015-11-02 | 00:00:00 | 6,78 | 6,79 | 6,68 | 6,72 | 7.295.400 | | 2015-11-03 | 00:00:00 | 6,72 | 6,77 | 6,52 | 6,63 | 7.284.700 | | 2015-11-04 | 00:00:00 | 6,66 | 6,72 | 6,58 | 6,58 | 4.712.200 | | 2015-11-05 | 00:00:00 | 6,60 | 6,74 | 6,53 | 6,58 | 4.646.700 | | 2015-11-06 | 00:00:00 | 6,56 | 6,75 | 6,55 | 6,75 | 4.339.700 | | 2015-11-09 | 00:00:00 | 6,74 | 6,83 | 6,56 | 6,56 | 5.013.100 | | 2015-11-10 | 00:00:00 | 6,67 | 6,68 | 6,54 | 6,68 | 4.269.400 | | 2015-11-11 | 00:00:00 | 6,68 | 6,68 | 6,40 | 6,52 | 10.721.200 | | 2015-11-12 | 00:00:00 | 6,45 | 6,48 | 6,27 | 6,30 | 7.371.200 | | 2015-11-13 | 00:00:00 | 6,27 | 6,38 | 6,25 | 6,36 | 3.379.000 | | 2015-11-16 | 00:00:00 | 6,26 | 6,35 | 6,22 | 6,32 | 3.509.600 | | 2015-11-17 | 00:00:00 | 6,38 | 6,45 | 6,35 | 6,45 | 3.137.900 | | 2015-11-18 | 00:00:00 | 6,41 | 6,45 | 6,37 | 6,41 | 2.479.000 | | 2015-11-19 | 00:00:00 | 6,47 | 6,50 | 6,43 | 6,48 | 3.185.300 | | 2015-11-20 | 00:00:00 | 6,50 | 6,51 | 6,34 | 6,41 | 3.320.600 | | 2015-11-23 | 00:00:00 | 6,40 | 6,57 | 6,36 | 6,54 | 4.276.500 | | 2015-11-24 | 00:00:00 | 6,49 | 6,52 | 6,36 | 6,40 | 4.463.700 | | 2015-11-25 | 00:00:00 | 6,42 | 6,48 | 6,31 | 6,47 | 3.081.500 | | 2015-11-26 | 00:00:00 | 6,47 | 6,51 | 6,38 | 6,47 | 2.794.700 | | 2015-11-27 | 00:00:00 | 14,84 | 14,84 | 14,84 | 14,84 | 0 | | 2015-11-30 | 00:00:00 | 6,40 | 6,45 | 6,37 | 6,44 | 4.414.500 | | 2015-12-01 | 00:00:00 | 6,46 | 6,53 | 6,39 | 6,39 | 4.407.900 | | 2015-12-02 | 00:00:00 | 6,42 | 6,45 | 6,32 | 6,33 | 4.162.800 | | 2015-12-03 | 00:00:00 | 6,33 | 6,41 | 6,05 | 6,12 | 9.868.900 | | 2015-12-04 | 00:00:00 | 14,58 | 14,58 | 14,58 | 14,58 | 0 | | 2015-12-07 | 00:00:00 | 6,13 | 6,15 | 6,06 | 6,13 | 3.600.500 | | 2015-12-08 | 00:00:00 | 6,08 | 6,10 | 5,88 | 5,90 | 5.196.800 | | 2015-12-09 | 00:00:00 | 5,91 | 5,96 | 5,73 | 5,90 | 5.343.200 | | 2015-12-10 | 00:00:00 | 5,89 | 5,98 | 5,82 | 5,95 | 4.189.900 | | 2015-12-11 | 00:00:00 | 14,38 | 14,38 | 14,38 | 14,38 | 0 | | 2015-12-14 | 00:00:00 | 5,84 | 5,96 | 5,80 | 5,88 | 8.082.200 | | 2015-12-15 | 00:00:00 | 5,93 | 6,15 | 5,89 | 6,12 | 5.846.200 | | 2015-12-16 | 00:00:00 | 6,10 | 6,14 | 5,98 | 6,11 | 5.173.900 | | 2015-12-17 | 00:00:00 | 6,22 | 6,24 | 6,13 | 6,19 | 5.845.900 | | 2015-12-18 | 00:00:00 | 14,45 | 14,45 | 14,45 | 14,45 | 0 | | 2015-12-21 | 00:00:00 | 6,15 | 6,25 | 6,10 | 6,18 | 3.229.900 | | 2015-12-22 | 00:00:00 | 6,22 | 6,25 | 6,17 | 6,24 | 2.893.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
