(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-22 | 00:00:00 | 6,22 | 6,25 | 6,17 | 6,24 | 2.893.700 | | 2015-12-23 | 00:00:00 | 6,25 | 6,33 | 6,22 | 6,32 | 4.814.900 | | 2015-12-24 | 00:00:00 | 6,32 | 6,32 | 6,32 | 6,32 | 0 | | 2015-12-25 | 00:00:00 | 6,32 | 6,32 | 6,32 | 6,32 | 0 | | 2015-12-28 | 00:00:00 | 6,29 | 6,36 | 6,27 | 6,32 | 1.394.000 | | 2015-12-29 | 00:00:00 | 6,35 | 6,40 | 6,30 | 6,35 | 1.916.700 | | 2015-12-30 | 00:00:00 | 6,32 | 6,35 | 6,20 | 6,20 | 2.942.800 | | 2015-12-31 | 00:00:00 | 6,20 | 6,20 | 6,20 | 6,20 | 0 | | 2016-01-01 | 00:00:00 | 6,20 | 6,20 | 6,20 | 6,20 | 0 | | 2016-01-04 | 00:00:00 | 6,15 | 6,15 | 5,90 | 5,93 | 5.035.000 | | 2016-01-05 | 00:00:00 | 5,98 | 6,01 | 5,90 | 5,96 | 2.885.800 | | 2016-01-06 | 00:00:00 | 5,93 | 5,96 | 5,67 | 5,75 | 4.306.200 | | 2016-01-07 | 00:00:00 | 5,60 | 5,77 | 5,42 | 5,61 | 6.083.200 | | 2016-01-08 | 00:00:00 | 5,59 | 5,70 | 5,45 | 5,45 | 4.649.700 | | 2016-01-11 | 00:00:00 | 5,45 | 5,63 | 5,45 | 5,51 | 4.208.300 | | 2016-01-12 | 00:00:00 | 5,50 | 5,60 | 5,45 | 5,59 | 5.895.500 | | 2016-01-13 | 00:00:00 | 5,61 | 5,86 | 5,60 | 5,72 | 5.919.300 | | 2016-01-14 | 00:00:00 | 5,63 | 5,67 | 5,52 | 5,53 | 6.601.800 | | 2016-01-15 | 00:00:00 | 5,45 | 5,52 | 5,26 | 5,30 | 7.070.000 | | 2016-01-18 | 00:00:00 | 5,31 | 5,34 | 4,85 | 4,91 | 10.367.500 | | 2016-01-19 | 00:00:00 | 5,06 | 5,11 | 4,70 | 4,82 | 12.514.400 | | 2016-01-20 | 00:00:00 | 4,69 | 4,70 | 4,49 | 4,50 | 12.754.600 | | 2016-01-21 | 00:00:00 | 4,52 | 4,84 | 4,44 | 4,75 | 14.683.700 | | 2016-01-22 | 00:00:00 | 14,19 | 14,19 | 14,19 | 14,19 | 0 | | 2016-01-25 | 00:00:00 | 4,57 | 4,58 | 4,28 | 4,39 | 13.323.100 | | 2016-01-26 | 00:00:00 | 4,32 | 4,77 | 4,28 | 4,77 | 17.425.000 | | 2016-01-27 | 00:00:00 | 4,83 | 4,87 | 4,47 | 4,61 | 13.200.200 | | 2016-01-28 | 00:00:00 | 4,60 | 4,69 | 4,31 | 4,34 | 9.895.100 | | 2016-01-29 | 00:00:00 | 4,43 | 4,50 | 4,26 | 4,30 | 15.734.700 | | 2016-02-01 | 00:00:00 | 4,31 | 4,48 | 4,22 | 4,30 | 7.234.400 | | 2016-02-02 | 00:00:00 | 4,30 | 4,35 | 4,04 | 4,07 | 9.358.100 | | 2016-02-03 | 00:00:00 | 4,07 | 4,08 | 3,66 | 3,71 | 13.243.800 | | 2016-02-04 | 00:00:00 | 3,83 | 3,86 | 3,57 | 3,78 | 11.624.100 | | 2016-02-05 | 00:00:00 | 3,82 | 4,07 | 3,71 | 3,85 | 13.962.200 | | 2016-02-08 | 00:00:00 | 3,88 | 3,94 | 3,44 | 3,45 | 12.714.200 | | 2016-02-09 | 00:00:00 | 3,47 | 3,48 | 3,14 | 3,14 | 14.062.200 | | 2016-02-10 | 00:00:00 | 3,24 | 3,48 | 3,17 | 3,39 | 12.540.700 | | 2016-02-11 | 00:00:00 | 3,07 | 3,14 | 2,82 | 2,98 | 30.235.400 | | 2016-02-12 | 00:00:00 | 13,69 | 13,69 | 13,69 | 13,69 | 0 | | 2016-02-15 | 00:00:00 | 3,38 | 3,50 | 3,31 | 3,33 | 16.080.900 | | 2016-02-16 | 00:00:00 | 3,38 | 3,55 | 3,26 | 3,50 | 20.600.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
