(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 10,40 | 10,50 | 10,16 | 10,37 | 368.500 | | 2002-06-18 | 00:00:00 | 10,40 | 10,57 | 10,00 | 10,20 | 367.800 | | 2002-06-19 | 00:00:00 | 10,12 | 10,41 | 10,12 | 10,29 | 158.100 | | 2002-06-20 | 00:00:00 | 10,40 | 10,40 | 9,47 | 9,47 | 225.800 | | 2002-06-21 | 00:00:00 | 9,67 | 10,15 | 9,66 | 10,15 | 262.700 | | 2002-06-24 | 00:00:00 | 10,06 | 10,09 | 9,75 | 10,06 | 67.600 | | 2002-06-25 | 00:00:00 | 9,63 | 10,00 | 9,42 | 9,63 | 337.500 | | 2002-06-26 | 00:00:00 | 9,32 | 9,70 | 9,32 | 9,70 | 338.400 | | 2002-06-27 | 00:00:00 | 9,69 | 9,82 | 9,68 | 9,80 | 104.900 | | 2002-06-28 | 00:00:00 | 9,70 | 9,88 | 9,70 | 9,74 | 184.900 | | 2002-07-01 | 00:00:00 | 9,93 | 10,15 | 9,70 | 9,93 | 611.100 | | 2002-07-02 | 00:00:00 | 9,83 | 10,08 | 9,80 | 9,90 | 639.900 | | 2002-07-03 | 00:00:00 | 9,95 | 10,04 | 9,90 | 9,95 | 379.300 | | 2002-07-04 | 00:00:00 | 10,01 | 10,14 | 9,91 | 10,03 | 361.400 | | 2002-07-05 | 00:00:00 | 10,30 | 10,30 | 10,07 | 10,25 | 397.100 | | 2002-07-08 | 00:00:00 | 10,25 | 10,25 | 9,65 | 10,25 | 294.900 | | 2002-07-09 | 00:00:00 | 10,01 | 10,30 | 10,01 | 10,24 | 370.900 | | 2002-07-10 | 00:00:00 | 10,24 | 10,32 | 10,14 | 10,32 | 209.000 | | 2002-07-11 | 00:00:00 | 10,17 | 10,28 | 10,16 | 10,16 | 191.000 | | 2002-07-12 | 00:00:00 | 10,27 | 10,38 | 10,12 | 10,35 | 121.200 | | 2002-07-15 | 00:00:00 | 9,99 | 10,30 | 9,99 | 9,99 | 360.300 | | 2002-07-16 | 00:00:00 | 10,01 | 10,55 | 10,01 | 10,23 | 197.000 | | 2002-07-17 | 00:00:00 | 10,15 | 10,48 | 10,15 | 10,29 | 202.400 | | 2002-07-18 | 00:00:00 | 10,25 | 10,45 | 10,02 | 10,17 | 298.100 | | 2002-07-19 | 00:00:00 | 10,04 | 10,30 | 10,04 | 10,24 | 142.400 | | 2002-07-22 | 00:00:00 | 10,20 | 10,25 | 10,05 | 10,10 | 143.000 | | 2002-07-23 | 00:00:00 | 10,06 | 10,11 | 9,99 | 10,03 | 173.900 | | 2002-07-24 | 00:00:00 | 10,01 | 10,20 | 9,77 | 9,88 | 163.900 | | 2002-07-25 | 00:00:00 | 10,01 | 10,20 | 9,85 | 9,89 | 38.200 | | 2002-07-26 | 00:00:00 | 9,81 | 10,10 | 9,81 | 9,99 | 22.800 | | 2002-07-29 | 00:00:00 | 9,95 | 10,16 | 9,95 | 10,02 | 73.100 | | 2002-07-30 | 00:00:00 | 9,92 | 10,00 | 9,92 | 9,94 | 53.400 | | 2002-07-31 | 00:00:00 | 9,90 | 10,00 | 9,86 | 9,90 | 74.500 | | 2002-08-01 | 00:00:00 | 10,00 | 10,00 | 9,87 | 10,00 | 34.300 | | 2002-08-02 | 00:00:00 | 9,82 | 10,09 | 9,82 | 10,00 | 70.500 | | 2002-08-05 | 00:00:00 | 9,85 | 9,96 | 9,81 | 9,85 | 52.100 | | 2002-08-06 | 00:00:00 | 10,00 | 9,85 | 9,76 | 9,83 | 30.700 | | 2002-08-07 | 00:00:00 | 9,85 | 9,95 | 9,76 | 9,92 | 146.900 | | 2002-08-08 | 00:00:00 | 9,85 | 9,85 | 9,74 | 9,85 | 31.200 | | 2002-08-09 | 00:00:00 | 9,73 | 9,93 | 9,73 | 9,92 | 31.900 | | 2002-08-12 | 00:00:00 | 9,78 | 9,99 | 9,75 | 9,78 | 13.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
