(Login BolsaPT & Canal Forex) |
|
 UNIPOL - [Ticker: UNI.MI] |     | | Última Trade | 3,880 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,150%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,860 x 471.500 - 3,910 x 1.412.800 | EPS | 0,00 | | Abertura | 3,900 | PER | 0,00% | | Máximo | 3,910 | Pagamento Dividendo | | | Mínimo | 3,870 | Data Ex-Dividendo | | | Fecho Anterior | 3,870 | Yield | | | Volume | 3.906.449 | 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 UNI.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 4,25 | 4,25 | 4,11 | 4,20 | 163.200 | | 2002-06-18 | 00:00:00 | 4,18 | 4,20 | 4,17 | 4,20 | 228.100 | | 2002-06-19 | 00:00:00 | 4,19 | 4,20 | 4,14 | 4,17 | 2.266.300 | | 2002-06-20 | 00:00:00 | 4,18 | 4,20 | 4,16 | 4,16 | 2.139.300 | | 2002-06-21 | 00:00:00 | 4,16 | 4,17 | 4,16 | 4,16 | 247.000 | | 2002-06-24 | 00:00:00 | 4,17 | 4,18 | 4,12 | 4,15 | 311.800 | | 2002-06-25 | 00:00:00 | 4,16 | 4,20 | 4,15 | 4,20 | 278.100 | | 2002-06-26 | 00:00:00 | 4,17 | 4,18 | 4,16 | 4,16 | 341.800 | | 2002-06-27 | 00:00:00 | 4,16 | 4,17 | 4,16 | 4,16 | 97.500 | | 2002-06-28 | 00:00:00 | 4,20 | 4,20 | 4,16 | 4,20 | 33.600 | | 2002-07-01 | 00:00:00 | 4,18 | 4,20 | 4,14 | 4,19 | 1.250.600 | | 2002-07-02 | 00:00:00 | 4,15 | 4,18 | 4,08 | 4,10 | 2.099.100 | | 2002-07-03 | 00:00:00 | 4,12 | 4,13 | 4,04 | 4,04 | 1.527.700 | | 2002-07-04 | 00:00:00 | 4,05 | 4,07 | 4,03 | 4,07 | 892.200 | | 2002-07-05 | 00:00:00 | 4,09 | 4,16 | 4,07 | 4,07 | 350.000 | | 2002-07-08 | 00:00:00 | 4,08 | 4,10 | 4,07 | 4,08 | 20.500 | | 2002-07-09 | 00:00:00 | 4,09 | 4,09 | 4,07 | 4,07 | 130.200 | | 2002-07-10 | 00:00:00 | 4,10 | 4,10 | 4,06 | 4,10 | 82.600 | | 2002-07-11 | 00:00:00 | 4,07 | 4,08 | 4,06 | 4,07 | 100.500 | | 2002-07-12 | 00:00:00 | 4,10 | 4,10 | 4,06 | 4,10 | 263.800 | | 2002-07-15 | 00:00:00 | 4,10 | 4,19 | 4,02 | 4,08 | 381.700 | | 2002-07-16 | 00:00:00 | 4,06 | 4,07 | 4,05 | 4,06 | 341.000 | | 2002-07-17 | 00:00:00 | 4,05 | 4,08 | 4,05 | 4,08 | 167.200 | | 2002-07-18 | 00:00:00 | 4,07 | 4,12 | 4,06 | 4,07 | 2.281.300 | | 2002-07-19 | 00:00:00 | 4,06 | 4,07 | 4,05 | 4,06 | 583.300 | | 2002-07-22 | 00:00:00 | 4,09 | 4,09 | 4,05 | 4,09 | 357.800 | | 2002-07-23 | 00:00:00 | 4,06 | 4,09 | 4,05 | 4,05 | 167.700 | | 2002-07-24 | 00:00:00 | 4,04 | 4,06 | 4,00 | 4,04 | 719.000 | | 2002-07-25 | 00:00:00 | 4,04 | 4,06 | 4,02 | 4,02 | 1.198.800 | | 2002-07-26 | 00:00:00 | 4,03 | 4,03 | 4,00 | 4,00 | 1.009.500 | | 2002-07-29 | 00:00:00 | 4,02 | 4,04 | 4,00 | 4,02 | 951.100 | | 2002-07-30 | 00:00:00 | 4,04 | 4,04 | 4,01 | 4,04 | 594.300 | | 2002-07-31 | 00:00:00 | 4,04 | 4,06 | 4,01 | 4,04 | 632.500 | | 2002-08-01 | 00:00:00 | 4,06 | 4,06 | 4,02 | 4,04 | 972.900 | | 2002-08-02 | 00:00:00 | 4,05 | 4,05 | 4,02 | 4,04 | 158.500 | | 2002-08-05 | 00:00:00 | 4,02 | 4,04 | 4,02 | 4,02 | 106.400 | | 2002-08-06 | 00:00:00 | 4,02 | 4,09 | 4,01 | 4,08 | 380.500 | | 2002-08-07 | 00:00:00 | 4,03 | 4,07 | 4,03 | 4,03 | 81.300 | | 2002-08-08 | 00:00:00 | 4,05 | 4,05 | 4,03 | 4,05 | 65.700 | | 2002-08-09 | 00:00:00 | 4,06 | 4,06 | 4,00 | 4,06 | 154.900 | | 2002-08-12 | 00:00:00 | 4,04 | 4,05 | 4,03 | 4,04 | 4.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
