(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 | | 2002-10-07 | 00:00:00 | 10,22 | 10,34 | 10,00 | 10,06 | 191.200 | | 2002-10-08 | 00:00:00 | 10,16 | 10,16 | 9,95 | 10,00 | 90.400 | | 2002-10-09 | 00:00:00 | 10,00 | 10,10 | 9,75 | 9,87 | 134.000 | | 2002-10-10 | 00:00:00 | 9,86 | 9,99 | 9,65 | 9,86 | 118.400 | | 2002-10-11 | 00:00:00 | 9,90 | 10,00 | 9,80 | 9,90 | 98.600 | | 2002-10-14 | 00:00:00 | 10,00 | 10,00 | 9,80 | 9,88 | 70.000 | | 2002-10-15 | 00:00:00 | 9,81 | 10,44 | 9,81 | 10,25 | 116.400 | | 2002-10-16 | 00:00:00 | 10,10 | 10,35 | 9,88 | 9,90 | 155.300 | | 2002-10-17 | 00:00:00 | 10,27 | 10,27 | 9,81 | 10,08 | 52.700 | | 2002-10-18 | 00:00:00 | 10,10 | 10,24 | 9,92 | 10,19 | 86.100 | | 2002-10-21 | 00:00:00 | 10,30 | 10,30 | 9,95 | 9,95 | 109.400 | | 2002-10-22 | 00:00:00 | 10,06 | 10,09 | 9,95 | 10,06 | 22.600 | | 2002-10-23 | 00:00:00 | 9,99 | 10,29 | 9,95 | 10,25 | 149.000 | | 2002-10-24 | 00:00:00 | 10,01 | 10,28 | 10,00 | 10,01 | 63.500 | | 2002-10-25 | 00:00:00 | 9,98 | 10,13 | 9,94 | 9,98 | 77.700 | | 2002-10-28 | 00:00:00 | 10,15 | 10,16 | 9,99 | 10,15 | 44.600 | | 2002-10-29 | 00:00:00 | 10,19 | 10,18 | 9,95 | 9,95 | 54.500 | | 2002-10-30 | 00:00:00 | 9,90 | 10,10 | 9,85 | 10,10 | 64.600 | | 2002-10-31 | 00:00:00 | 9,88 | 10,17 | 9,87 | 10,17 | 60.800 | | 2002-11-01 | 00:00:00 | 10,10 | 10,15 | 10,00 | 10,10 | 29.200 | | 2002-11-04 | 00:00:00 | 10,10 | 10,17 | 10,02 | 10,17 | 52.700 | | 2002-11-05 | 00:00:00 | 10,01 | 10,16 | 10,01 | 10,01 | 62.700 | | 2002-11-06 | 00:00:00 | 10,00 | 10,14 | 9,99 | 10,00 | 41.100 | | 2002-11-07 | 00:00:00 | 10,00 | 10,08 | 9,96 | 9,96 | 126.600 | | 2002-11-08 | 00:00:00 | 10,08 | 10,08 | 9,85 | 9,85 | 42.100 | | 2002-11-11 | 00:00:00 | 9,86 | 10,00 | 9,70 | 9,97 | 64.000 | | 2002-11-12 | 00:00:00 | 9,80 | 9,89 | 9,70 | 9,72 | 43.100 | | 2002-11-13 | 00:00:00 | 9,79 | 9,82 | 9,70 | 9,71 | 55.600 | | 2002-11-14 | 00:00:00 | 9,75 | 9,92 | 9,75 | 9,92 | 49.700 | | 2002-11-15 | 00:00:00 | 9,95 | 9,95 | 9,76 | 9,87 | 35.200 | | 2002-11-18 | 00:00:00 | 9,81 | 9,98 | 9,81 | 9,95 | 24.400 | | 2002-11-19 | 00:00:00 | 9,93 | 9,93 | 9,73 | 9,73 | 34.300 | | 2002-11-20 | 00:00:00 | 9,75 | 9,83 | 9,71 | 9,83 | 32.600 | | 2002-11-21 | 00:00:00 | 9,87 | 10,02 | 9,76 | 10,02 | 52.100 | | 2002-11-22 | 00:00:00 | 10,00 | 10,10 | 9,89 | 10,00 | 67.900 | | 2002-11-25 | 00:00:00 | 10,00 | 10,00 | 9,89 | 9,92 | 57.400 | | 2002-11-26 | 00:00:00 | 9,87 | 9,92 | 9,74 | 9,75 | 61.700 | | 2002-11-27 | 00:00:00 | 9,70 | 9,88 | 9,70 | 9,70 | 110.300 | | 2002-11-28 | 00:00:00 | 9,72 | 9,91 | 9,65 | 9,75 | 75.300 | | 2002-11-29 | 00:00:00 | 9,79 | 9,79 | 9,71 | 9,79 | 59.000 | | 2002-12-02 | 00:00:00 | 9,73 | 9,88 | 9,72 | 9,74 | 64.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
