(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-25 | 00:00:00 | 10,50 | 10,55 | 10,20 | 10,50 | 164.800 | 2002-02-26 | 00:00:00 | 10,49 | 10,63 | 10,26 | 10,55 | 670.100 | 2002-02-27 | 00:00:00 | 10,50 | 10,92 | 10,33 | 10,89 | 387.600 | 2002-02-28 | 00:00:00 | 10,85 | 11,27 | 10,50 | 10,92 | 324.000 | 2002-03-01 | 00:00:00 | 11,19 | 11,39 | 10,77 | 11,12 | 309.600 | 2002-03-04 | 00:00:00 | 11,00 | 11,77 | 10,92 | 11,77 | 502.400 | 2002-03-05 | 00:00:00 | 11,50 | 11,74 | 11,06 | 11,73 | 565.900 | 2002-03-06 | 00:00:00 | 11,42 | 11,48 | 11,10 | 11,28 | 778.400 | 2002-03-07 | 00:00:00 | 11,21 | 11,35 | 10,90 | 11,00 | 725.800 | 2002-03-08 | 00:00:00 | 11,00 | 11,05 | 10,75 | 10,84 | 236.700 | 2002-03-11 | 00:00:00 | 10,90 | 11,06 | 10,83 | 11,06 | 474.300 | 2002-03-12 | 00:00:00 | 11,00 | 11,10 | 10,97 | 11,01 | 109.200 | 2002-03-13 | 00:00:00 | 11,00 | 11,05 | 10,86 | 10,98 | 1.013.700 | 2002-03-14 | 00:00:00 | 10,88 | 11,19 | 10,68 | 11,19 | 354.800 | 2002-03-15 | 00:00:00 | 10,94 | 11,35 | 10,94 | 11,35 | 961.300 | 2002-03-18 | 00:00:00 | 11,00 | 11,44 | 11,00 | 11,40 | 871.500 | 2002-03-19 | 00:00:00 | 11,40 | 11,48 | 11,22 | 11,48 | 154.600 | 2002-03-20 | 00:00:00 | 11,40 | 11,52 | 11,32 | 11,40 | 347.500 | 2002-03-21 | 00:00:00 | 11,49 | 11,49 | 11,08 | 11,22 | 178.300 | 2002-03-22 | 00:00:00 | 11,23 | 11,25 | 11,02 | 11,07 | 103.100 | 2002-03-25 | 00:00:00 | 11,04 | 11,45 | 11,01 | 11,37 | 117.700 | 2002-03-26 | 00:00:00 | 11,41 | 11,41 | 11,18 | 11,20 | 114.800 | 2002-03-27 | 00:00:00 | 11,38 | 11,27 | 11,16 | 11,19 | 49.600 | 2002-03-28 | 00:00:00 | 11,19 | 11,19 | 11,19 | 11,19 | 0 | 2002-03-29 | 00:00:00 | 11,19 | 11,19 | 11,19 | 11,19 | 0 | 2002-04-01 | 00:00:00 | 11,19 | 11,19 | 11,19 | 11,19 | 0 | 2002-04-02 | 00:00:00 | 11,15 | 11,41 | 11,15 | 11,30 | 116.600 | 2002-04-03 | 00:00:00 | 11,22 | 11,54 | 11,18 | 11,50 | 310.600 | 2002-04-04 | 00:00:00 | 11,50 | 11,50 | 11,22 | 11,30 | 99.400 | 2002-04-05 | 00:00:00 | 11,30 | 11,30 | 11,15 | 11,15 | 35.900 | 2002-04-08 | 00:00:00 | 11,12 | 11,25 | 10,92 | 11,00 | 60.700 | 2002-04-09 | 00:00:00 | 11,01 | 11,28 | 11,00 | 11,28 | 62.400 | 2002-04-10 | 00:00:00 | 11,20 | 11,30 | 11,20 | 11,20 | 150.600 | 2002-04-11 | 00:00:00 | 11,14 | 11,40 | 11,14 | 11,30 | 104.800 | 2002-04-12 | 00:00:00 | 11,40 | 11,40 | 11,17 | 11,40 | 100.800 | 2002-04-15 | 00:00:00 | 11,25 | 11,42 | 11,10 | 11,10 | 58.200 | 2002-04-16 | 00:00:00 | 11,24 | 11,29 | 11,17 | 11,29 | 152.500 | 2002-04-17 | 00:00:00 | 11,27 | 11,37 | 11,19 | 11,36 | 123.600 | 2002-04-18 | 00:00:00 | 11,39 | 11,39 | 11,21 | 11,22 | 56.600 | 2002-04-19 | 00:00:00 | 11,29 | 11,39 | 11,20 | 11,39 | 53.500 | 2002-04-22 | 00:00:00 | 11,24 | 11,50 | 11,24 | 11,42 | 96.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|