(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 | | 2016-06-07 | 00:00:00 | 3,08 | 3,21 | 3,08 | 3,18 | 11.347.100 | | 2016-06-08 | 00:00:00 | 3,15 | 3,20 | 3,04 | 3,07 | 7.558.100 | | 2016-06-09 | 00:00:00 | 3,07 | 3,12 | 3,04 | 3,04 | 6.658.200 | | 2016-06-10 | 00:00:00 | 14,33 | 14,33 | 14,33 | 14,33 | 0 | | 2016-06-13 | 00:00:00 | 2,78 | 2,80 | 2,67 | 2,67 | 16.495.200 | | 2016-06-14 | 00:00:00 | 2,64 | 2,78 | 2,61 | 2,61 | 14.370.100 | | 2016-06-15 | 00:00:00 | 2,69 | 2,75 | 2,60 | 2,63 | 14.830.800 | | 2016-06-16 | 00:00:00 | 2,55 | 2,58 | 2,48 | 2,57 | 18.005.100 | | 2016-06-17 | 00:00:00 | 14,25 | 14,25 | 14,25 | 14,25 | 0 | | 2016-06-20 | 00:00:00 | 3,00 | 3,10 | 2,84 | 2,84 | 17.146.200 | | 2016-06-21 | 00:00:00 | 2,87 | 2,98 | 2,84 | 2,91 | 12.150.700 | | 2016-06-22 | 00:00:00 | 2,95 | 2,99 | 2,86 | 2,96 | 9.362.600 | | 2016-06-23 | 00:00:00 | 2,99 | 3,26 | 2,94 | 3,26 | 24.545.600 | | 2016-06-24 | 00:00:00 | 2,48 | 2,89 | 2,42 | 2,58 | 29.252.600 | | 2016-06-27 | 00:00:00 | 2,67 | 2,69 | 2,36 | 2,42 | 32.639.500 | | 2016-06-28 | 00:00:00 | 2,64 | 2,72 | 2,55 | 2,64 | 26.875.000 | | 2016-06-29 | 00:00:00 | 2,72 | 2,79 | 2,47 | 2,50 | 22.179.500 | | 2016-06-30 | 00:00:00 | 2,49 | 2,60 | 2,37 | 2,47 | 30.585.000 | | 2016-07-01 | 00:00:00 | 14,45 | 14,45 | 14,45 | 14,45 | 0 | | 2016-07-04 | 00:00:00 | 2,44 | 2,48 | 2,31 | 2,35 | 14.847.700 | | 2016-07-05 | 00:00:00 | 2,32 | 2,51 | 2,30 | 2,38 | 17.661.600 | | 2016-07-06 | 00:00:00 | 2,37 | 2,45 | 2,25 | 2,32 | 20.961.600 | | 2016-07-07 | 00:00:00 | 2,40 | 2,41 | 2,30 | 2,31 | 14.729.600 | | 2016-07-08 | 00:00:00 | 2,29 | 2,51 | 2,29 | 2,51 | 20.678.200 | | 2016-07-11 | 00:00:00 | 2,58 | 2,60 | 2,44 | 2,54 | 12.108.000 | | 2016-07-12 | 00:00:00 | 2,56 | 2,84 | 2,55 | 2,82 | 21.796.300 | | 2016-07-13 | 00:00:00 | 2,80 | 2,84 | 2,61 | 2,65 | 22.872.000 | | 2016-07-14 | 00:00:00 | 2,67 | 2,86 | 2,66 | 2,79 | 20.324.300 | | 2016-07-15 | 00:00:00 | 14,54 | 14,54 | 14,54 | 14,54 | 0 | | 2016-07-18 | 00:00:00 | 2,79 | 2,89 | 2,72 | 2,80 | 15.500.300 | | 2016-07-19 | 00:00:00 | 2,79 | 2,84 | 2,65 | 2,79 | 16.763.500 | | 2016-07-20 | 00:00:00 | 2,82 | 2,85 | 2,77 | 2,81 | 12.107.500 | | 2016-07-21 | 00:00:00 | 2,83 | 2,83 | 2,75 | 2,79 | 21.022.400 | | 2016-07-22 | 00:00:00 | 2,77 | 2,82 | 2,73 | 2,74 | 14.165.800 | | 2016-07-25 | 00:00:00 | 2,76 | 2,78 | 2,70 | 2,75 | 12.612.700 | | 2016-07-26 | 00:00:00 | 2,75 | 2,76 | 2,67 | 2,73 | 12.273.500 | | 2016-07-27 | 00:00:00 | 2,73 | 2,81 | 2,70 | 2,75 | 15.251.000 | | 2016-07-28 | 00:00:00 | 2,76 | 2,78 | 2,68 | 2,71 | 12.194.400 | | 2016-07-29 | 00:00:00 | 2,74 | 2,86 | 2,69 | 2,74 | 17.943.900 | | 2016-08-01 | 00:00:00 | 2,87 | 2,90 | 2,57 | 2,57 | 27.572.900 | | 2016-08-02 | 00:00:00 | 2,58 | 2,58 | 2,39 | 2,39 | 18.381.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
