(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-01-17 | 00:00:00 | 3,28 | 3,43 | 3,27 | 3,40 | 19.667.600 | 2017-01-18 | 00:00:00 | 3,42 | 3,43 | 3,36 | 3,41 | 16.867.100 | 2017-01-19 | 00:00:00 | 3,46 | 3,69 | 3,45 | 3,66 | 39.908.600 | 2017-01-20 | 00:00:00 | 3,70 | 3,83 | 3,54 | 3,58 | 34.650.600 | 2017-01-23 | 00:00:00 | 3,54 | 3,65 | 3,45 | 3,56 | 15.206.400 | 2017-01-24 | 00:00:00 | 3,59 | 3,66 | 3,55 | 3,56 | 12.117.100 | 2017-01-25 | 00:00:00 | 3,62 | 3,66 | 3,59 | 3,62 | 15.167.600 | 2017-01-26 | 00:00:00 | 3,66 | 3,70 | 3,57 | 3,60 | 15.849.400 | 2017-01-27 | 00:00:00 | 3,60 | 3,62 | 3,48 | 3,56 | 15.054.900 | 2017-01-30 | 00:00:00 | 3,50 | 3,54 | 3,30 | 3,32 | 23.032.800 | 2017-01-31 | 00:00:00 | 3,30 | 3,36 | 3,16 | 3,21 | 25.297.000 | 2017-02-01 | 00:00:00 | 3,26 | 3,34 | 3,17 | 3,28 | 14.621.300 | 2017-02-02 | 00:00:00 | 3,29 | 3,31 | 3,21 | 3,23 | 12.107.400 | 2017-02-03 | 00:00:00 | 3,23 | 3,27 | 3,17 | 3,22 | 12.420.800 | 2017-02-06 | 00:00:00 | 3,22 | 3,24 | 3,04 | 3,04 | 15.153.300 | 2017-02-07 | 00:00:00 | 3,03 | 3,07 | 2,96 | 2,99 | 14.351.700 | 2017-02-08 | 00:00:00 | 3,00 | 3,04 | 2,89 | 3,03 | 17.227.900 | 2017-02-09 | 00:00:00 | 3,05 | 3,17 | 2,99 | 3,14 | 13.053.700 | 2017-02-10 | 00:00:00 | 3,20 | 3,21 | 2,96 | 2,96 | 18.812.300 | 2017-02-13 | 00:00:00 | 2,99 | 3,18 | 2,98 | 3,15 | 13.524.500 | 2017-02-14 | 00:00:00 | 3,16 | 3,29 | 3,12 | 3,26 | 14.403.200 | 2017-02-15 | 00:00:00 | 3,28 | 3,39 | 3,18 | 3,20 | 21.602.900 | 2017-02-16 | 00:00:00 | 3,23 | 3,25 | 3,11 | 3,12 | 11.119.100 | 2017-02-17 | 00:00:00 | 3,13 | 3,15 | 3,01 | 3,06 | 12.082.300 | 2017-02-20 | 00:00:00 | 3,09 | 3,12 | 3,01 | 3,04 | 9.164.100 | 2017-02-21 | 00:00:00 | 3,00 | 3,09 | 2,96 | 3,01 | 10.270.600 | 2017-02-22 | 00:00:00 | 3,04 | 3,04 | 2,88 | 2,94 | 15.320.100 | 2017-02-23 | 00:00:00 | 2,97 | 3,00 | 2,91 | 2,91 | 6.629.000 | 2017-02-24 | 00:00:00 | 2,91 | 2,94 | 2,80 | 2,83 | 13.154.800 | 2017-02-27 | 00:00:00 | 2,86 | 2,95 | 2,84 | 2,93 | 8.721.200 | 2017-02-28 | 00:00:00 | 2,94 | 2,96 | 2,89 | 2,95 | 7.700.700 | 2017-03-01 | 00:00:00 | 2,97 | 3,16 | 2,93 | 3,12 | 16.741.600 | 2017-03-02 | 00:00:00 | 3,14 | 3,16 | 3,09 | 3,13 | 10.892.500 | 2017-03-03 | 00:00:00 | 3,10 | 3,28 | 3,09 | 3,28 | 17.218.300 | 2017-03-06 | 00:00:00 | 3,23 | 3,34 | 3,22 | 3,26 | 22.055.900 | 2017-03-07 | 00:00:00 | 3,27 | 3,28 | 3,14 | 3,18 | 20.455.400 | 2017-03-08 | 00:00:00 | 3,16 | 3,25 | 3,16 | 3,20 | 15.212.400 | 2017-03-09 | 00:00:00 | 3,18 | 3,33 | 3,17 | 3,30 | 16.015.100 | 2017-03-10 | 00:00:00 | 3,33 | 3,44 | 3,31 | 3,38 | 21.773.800 | 2017-03-13 | 00:00:00 | 3,39 | 3,40 | 3,33 | 3,35 | 17.453.200 | 2017-03-14 | 00:00:00 | 3,35 | 3,36 | 3,26 | 3,27 | 14.711.000 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|