(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-16 | 00:00:00 | 3,38 | 3,55 | 3,26 | 3,50 | 20.600.900 | | 2016-02-17 | 00:00:00 | 3,51 | 3,61 | 3,45 | 3,55 | 10.123.000 | | 2016-02-18 | 00:00:00 | 3,54 | 3,60 | 3,33 | 3,35 | 13.100.800 | | 2016-02-19 | 00:00:00 | 3,31 | 3,45 | 3,24 | 3,29 | 11.506.100 | | 2016-02-22 | 00:00:00 | 3,36 | 3,55 | 3,31 | 3,55 | 8.495.500 | | 2016-02-23 | 00:00:00 | 3,53 | 3,73 | 3,48 | 3,52 | 12.684.900 | | 2016-02-24 | 00:00:00 | 3,54 | 3,58 | 3,34 | 3,39 | 7.548.900 | | 2016-02-25 | 00:00:00 | 3,44 | 3,57 | 3,42 | 3,48 | 5.985.000 | | 2016-02-26 | 00:00:00 | 14,13 | 14,13 | 14,13 | 14,13 | 0 | | 2016-02-29 | 00:00:00 | 3,44 | 3,56 | 3,38 | 3,56 | 7.936.600 | | 2016-03-01 | 00:00:00 | 3,56 | 3,71 | 3,53 | 3,69 | 8.649.200 | | 2016-03-02 | 00:00:00 | 3,71 | 3,92 | 3,71 | 3,81 | 15.028.500 | | 2016-03-03 | 00:00:00 | 3,84 | 3,92 | 3,81 | 3,90 | 6.666.500 | | 2016-03-04 | 00:00:00 | 14,29 | 14,29 | 14,29 | 14,29 | 0 | | 2016-03-07 | 00:00:00 | 3,82 | 3,83 | 3,62 | 3,68 | 8.257.500 | | 2016-03-08 | 00:00:00 | 3,61 | 3,78 | 3,57 | 3,69 | 7.653.700 | | 2016-03-09 | 00:00:00 | 3,68 | 3,75 | 3,63 | 3,67 | 7.512.800 | | 2016-03-10 | 00:00:00 | 3,68 | 4,06 | 3,61 | 3,72 | 16.847.500 | | 2016-03-11 | 00:00:00 | 14,28 | 14,28 | 14,28 | 14,28 | 0 | | 2016-03-14 | 00:00:00 | 4,10 | 4,23 | 4,06 | 4,11 | 10.222.200 | | 2016-03-15 | 00:00:00 | 4,11 | 4,16 | 3,97 | 4,00 | 6.253.200 | | 2016-03-16 | 00:00:00 | 4,00 | 4,07 | 3,90 | 3,95 | 6.297.400 | | 2016-03-17 | 00:00:00 | 4,02 | 4,02 | 3,71 | 3,81 | 12.729.000 | | 2016-03-18 | 00:00:00 | 14,31 | 14,31 | 14,31 | 14,31 | 0 | | 2016-03-21 | 00:00:00 | 3,81 | 4,00 | 3,79 | 3,92 | 6.150.200 | | 2016-03-22 | 00:00:00 | 3,88 | 3,90 | 3,76 | 3,86 | 6.488.900 | | 2016-03-23 | 00:00:00 | 3,88 | 3,91 | 3,76 | 3,78 | 5.209.900 | | 2016-03-24 | 00:00:00 | 3,76 | 3,83 | 3,58 | 3,60 | 8.717.700 | | 2016-03-25 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2016-03-28 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2016-03-29 | 00:00:00 | 3,61 | 3,69 | 3,48 | 3,52 | 7.995.300 | | 2016-03-30 | 00:00:00 | 3,55 | 3,59 | 3,36 | 3,38 | 11.927.700 | | 2016-03-31 | 00:00:00 | 3,35 | 3,37 | 3,21 | 3,25 | 12.211.500 | | 2016-04-01 | 00:00:00 | 14,20 | 14,20 | 14,20 | 14,20 | 0 | | 2016-04-04 | 00:00:00 | 3,19 | 3,32 | 3,15 | 3,23 | 13.581.100 | | 2016-04-05 | 00:00:00 | 3,19 | 3,21 | 3,00 | 3,04 | 9.801.000 | | 2016-04-06 | 00:00:00 | 3,06 | 3,17 | 2,93 | 3,00 | 16.156.900 | | 2016-04-07 | 00:00:00 | 3,01 | 3,03 | 2,80 | 2,81 | 16.167.500 | | 2016-04-08 | 00:00:00 | 14,19 | 14,19 | 14,19 | 14,19 | 0 | | 2016-04-11 | 00:00:00 | 3,06 | 3,31 | 3,05 | 3,27 | 14.828.000 | | 2016-04-12 | 00:00:00 | 3,28 | 3,40 | 3,05 | 3,13 | 17.573.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
