(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-14 | 00:00:00 | 3,35 | 3,36 | 3,26 | 3,27 | 14.711.000 | | 2017-03-15 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,28 | 11.696.500 | | 2017-03-16 | 00:00:00 | 3,37 | 3,37 | 3,32 | 3,36 | 14.153.300 | | 2017-03-17 | 00:00:00 | 3,37 | 3,44 | 3,35 | 3,39 | 20.910.600 | | 2017-03-20 | 00:00:00 | 3,37 | 3,43 | 3,37 | 3,40 | 14.692.500 | | 2017-03-21 | 00:00:00 | 3,43 | 3,49 | 3,31 | 3,39 | 20.745.500 | | 2017-03-22 | 00:00:00 | 3,32 | 3,44 | 3,31 | 3,40 | 15.162.800 | | 2017-03-23 | 00:00:00 | 3,42 | 3,51 | 3,39 | 3,51 | 17.571.600 | | 2017-03-24 | 00:00:00 | 3,51 | 3,55 | 3,45 | 3,48 | 14.380.400 | | 2017-03-27 | 00:00:00 | 3,43 | 3,49 | 3,38 | 3,46 | 12.378.400 | | 2017-03-28 | 00:00:00 | 3,50 | 3,54 | 3,47 | 3,51 | 10.346.700 | | 2017-03-29 | 00:00:00 | 3,51 | 3,53 | 3,47 | 3,52 | 9.602.400 | | 2017-03-30 | 00:00:00 | 3,53 | 3,56 | 3,49 | 3,56 | 9.097.000 | | 2017-03-31 | 00:00:00 | 3,56 | 3,60 | 3,54 | 3,60 | 10.996.400 | | 2017-04-03 | 00:00:00 | 3,61 | 3,63 | 3,50 | 3,51 | 10.783.900 | | 2017-04-04 | 00:00:00 | 3,49 | 3,52 | 3,41 | 3,47 | 11.203.700 | | 2017-04-05 | 00:00:00 | 3,46 | 3,53 | 3,45 | 3,45 | 12.717.600 | | 2017-04-06 | 00:00:00 | 3,41 | 3,50 | 3,40 | 3,50 | 11.933.400 | | 2017-04-07 | 00:00:00 | 3,45 | 3,52 | 3,45 | 3,45 | 7.047.200 | | 2017-04-10 | 00:00:00 | 3,45 | 3,49 | 3,43 | 3,43 | 6.658.200 | | 2017-04-11 | 00:00:00 | 3,41 | 3,45 | 3,38 | 3,40 | 9.490.400 | | 2017-04-12 | 00:00:00 | 3,41 | 3,44 | 3,34 | 3,37 | 8.544.500 | | 2017-04-13 | 00:00:00 | 3,34 | 3,40 | 3,31 | 3,39 | 10.500.500 | | 2017-04-14 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 0 | | 2017-04-17 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 0 | | 2017-04-18 | 00:00:00 | 3,41 | 3,41 | 3,32 | 3,34 | 13.312.400 | | 2017-04-19 | 00:00:00 | 3,36 | 3,47 | 3,36 | 3,44 | 9.317.400 | | 2017-04-20 | 00:00:00 | 3,43 | 3,55 | 3,43 | 3,55 | 10.819.800 | | 2017-04-21 | 00:00:00 | 3,56 | 3,60 | 3,52 | 3,55 | 11.726.600 | | 2017-04-24 | 00:00:00 | 3,79 | 3,97 | 3,75 | 3,92 | 34.793.300 | | 2017-04-25 | 00:00:00 | 3,97 | 4,09 | 3,94 | 4,03 | 14.930.800 | | 2017-04-26 | 00:00:00 | 4,00 | 4,03 | 3,93 | 3,99 | 11.093.700 | | 2017-04-27 | 00:00:00 | 3,99 | 4,00 | 3,88 | 3,89 | 9.725.200 | | 2017-04-28 | 00:00:00 | 3,86 | 3,96 | 3,84 | 3,87 | 11.104.100 | | 2017-05-01 | 00:00:00 | 3,87 | 3,87 | 3,87 | 3,87 | 0 | | 2017-05-02 | 00:00:00 | 3,90 | 3,96 | 3,88 | 3,94 | 10.865.100 | | 2017-05-03 | 00:00:00 | 3,94 | 3,96 | 3,90 | 3,91 | 8.411.400 | | 2017-05-04 | 00:00:00 | 3,93 | 3,97 | 3,89 | 3,95 | 11.506.200 | | 2017-05-05 | 00:00:00 | 3,97 | 4,08 | 3,91 | 4,06 | 21.613.900 | | 2017-05-08 | 00:00:00 | 4,17 | 4,18 | 3,97 | 4,00 | 17.468.400 | | 2017-05-09 | 00:00:00 | 4,03 | 4,06 | 3,92 | 3,92 | 10.200.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
