Bolsa PT - Histórico de Cotações de UBI BANCA [UBI.MI]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2016-08-02	00:00:00	2,58	2,58	2,39	2,39	18.381.700
2016-08-03	00:00:00	2,40	2,44	2,32	2,38	16.423.800
2016-08-04	00:00:00	2,42	2,50	2,38	2,40	11.845.000
2016-08-05	00:00:00	2,40	2,46	2,35	2,38	19.574.900
2016-08-08	00:00:00	2,38	2,45	2,36	2,37	12.193.800
2016-08-09	00:00:00	2,38	2,42	2,34	2,37	10.401.900
2016-08-10	00:00:00	2,36	2,43	2,35	2,38	13.998.800
2016-08-11	00:00:00	2,40	2,40	2,35	2,36	9.950.900
2016-08-12	00:00:00	2,35	2,40	2,34	2,39	10.828.700
2016-08-15	00:00:00	2,39	2,39	2,39	2,39	0
2016-08-16	00:00:00	2,36	2,41	2,35	2,36	12.303.800
2016-08-17	00:00:00	2,38	2,38	2,26	2,26	13.287.200
2016-08-18	00:00:00	2,32	2,33	2,23	2,29	16.742.600
2016-08-19	00:00:00	2,27	2,29	2,18	2,18	15.612.800
2016-08-22	00:00:00	2,19	2,24	2,17	2,22	11.595.800
2016-08-23	00:00:00	2,23	2,38	2,22	2,38	15.970.300
2016-08-24	00:00:00	2,37	2,43	2,32	2,42	13.840.200
2016-08-25	00:00:00	2,41	2,42	2,33	2,36	10.437.000
2016-08-26	00:00:00	2,36	2,39	2,29	2,38	11.384.000
2016-08-29	00:00:00	2,37	2,41	2,31	2,33	8.913.200
2016-08-30	00:00:00	2,33	2,38	2,32	2,36	10.089.200
2016-08-31	00:00:00	2,36	2,45	2,35	2,41	13.924.000
2016-09-01	00:00:00	2,41	2,50	2,40	2,43	19.083.200
2016-09-02	00:00:00	2,44	2,46	2,39	2,46	10.479.500
2016-09-05	00:00:00	2,48	2,50	2,43	2,46	7.881.500
2016-09-06	00:00:00	2,48	2,49	2,43	2,43	6.780.900
2016-09-07	00:00:00	2,44	2,47	2,36	2,46	11.443.500
2016-09-08	00:00:00	2,46	2,50	2,42	2,48	11.968.300
2016-09-09	00:00:00	2,47	2,54	2,45	2,48	10.539.300
2016-09-12	00:00:00	2,43	2,45	2,37	2,41	12.382.800
2016-09-13	00:00:00	2,44	2,45	2,35	2,35	14.448.000
2016-09-14	00:00:00	2,37	2,37	2,29	2,31	13.428.700
2016-09-15	00:00:00	2,29	2,31	2,22	2,27	13.425.000
2016-09-16	00:00:00	2,23	2,25	2,16	2,17	25.314.500
2016-09-19	00:00:00	2,20	2,22	2,14	2,15	12.876.600
2016-09-20	00:00:00	2,13	2,16	2,05	2,08	14.324.500
2016-09-21	00:00:00	2,11	2,19	2,11	2,19	14.789.700
2016-09-22	00:00:00	2,21	2,23	2,16	2,17	11.917.700
2016-09-23	00:00:00	2,17	2,18	2,10	2,10	10.635.200
2016-09-26	00:00:00	2,09	2,09	2,00	2,05	12.287.600
2016-09-27	00:00:00	2,06	2,08	1,98	2,03	14.650.100
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >>