(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-11-15 | 00:00:00 | 3,93 | 3,93 | 3,75 | 3,77 | 4.870.800 | | 2013-11-18 | 00:00:00 | 3,77 | 3,86 | 3,75 | 3,80 | 2.053.300 | | 2013-12-03 | 00:00:00 | 3,84 | 3,87 | 3,73 | 3,75 | 2.452.500 | | 2013-12-09 | 00:00:00 | 3,84 | 3,89 | 3,80 | 3,87 | 1.699.400 | | 2013-12-10 | 00:00:00 | 3,87 | 3,97 | 3,86 | 3,92 | 2.509.200 | | 2013-12-13 | 00:00:00 | 3,83 | 3,90 | 3,83 | 3,87 | 1.199.700 | | 2013-12-23 | 00:00:00 | 4,09 | 4,14 | 4,05 | 4,14 | 2.538.100 | | 2013-12-24 | 00:00:00 | 4,14 | 4,14 | 4,14 | 4,14 | 0 | | 2013-12-25 | 00:00:00 | 4,14 | 4,14 | 4,14 | 4,14 | 0 | | 2013-12-26 | 00:00:00 | 4,14 | 4,14 | 4,14 | 4,14 | 0 | | 2013-12-27 | 00:00:00 | 4,19 | 4,35 | 4,16 | 4,34 | 3.137.200 | | 2013-12-30 | 00:00:00 | 4,38 | 4,45 | 4,29 | 4,34 | 2.731.400 | | 2013-12-31 | 00:00:00 | 4,34 | 4,34 | 4,34 | 4,34 | 0 | | 2014-01-01 | 00:00:00 | 4,34 | 4,34 | 4,34 | 4,34 | 0 | | 2014-01-07 | 00:00:00 | 13,73 | 13,73 | 13,73 | 13,73 | 0 | | 2014-01-16 | 00:00:00 | 4,40 | 4,63 | 4,40 | 4,54 | 7.385.600 | | 2014-01-17 | 00:00:00 | 4,54 | 4,62 | 4,53 | 4,58 | 2.414.300 | | 2014-01-20 | 00:00:00 | 4,58 | 4,66 | 4,56 | 4,59 | 1.267.000 | | 2014-01-27 | 00:00:00 | 4,22 | 4,24 | 4,07 | 4,09 | 2.307.000 | | 2014-01-30 | 00:00:00 | 4,22 | 4,31 | 4,19 | 4,31 | 1.923.800 | | 2014-01-31 | 00:00:00 | 4,31 | 4,33 | 4,23 | 4,25 | 779.900 | | 2014-02-03 | 00:00:00 | 4,27 | 4,28 | 4,10 | 4,11 | 1.499.900 | | 2014-02-04 | 00:00:00 | 4,07 | 4,17 | 4,04 | 4,11 | 1.295.900 | | 2014-02-05 | 00:00:00 | 13,76 | 13,76 | 13,76 | 13,76 | 0 | | 2014-02-25 | 00:00:00 | 4,72 | 4,78 | 4,69 | 4,76 | 1.180.700 | | 2014-02-26 | 00:00:00 | 5,20 | 5,24 | 4,91 | 5,20 | 6.569.800 | | 2014-02-27 | 00:00:00 | 5,20 | 5,20 | 5,05 | 5,13 | 1.578.800 | | 2014-03-05 | 00:00:00 | 13,77 | 13,77 | 13,77 | 13,77 | 0 | | 2014-03-06 | 00:00:00 | 13,76 | 13,76 | 13,76 | 13,76 | 0 | | 2014-03-07 | 00:00:00 | 5,32 | 5,41 | 5,26 | 5,26 | 1.273.100 | | 2014-03-13 | 00:00:00 | 5,36 | 5,43 | 5,30 | 5,32 | 1.067.500 | | 2014-03-14 | 00:00:00 | 5,22 | 5,25 | 4,97 | 5,11 | 2.602.900 | | 2014-03-18 | 00:00:00 | 5,28 | 5,34 | 5,24 | 5,29 | 1.278.900 | | 2014-03-19 | 00:00:00 | 5,31 | 5,36 | 5,24 | 5,29 | 1.205.300 | | 2014-03-24 | 00:00:00 | 5,33 | 5,55 | 5,32 | 5,50 | 2.943.100 | | 2014-03-25 | 00:00:00 | 5,51 | 5,58 | 5,47 | 5,56 | 1.320.300 | | 2014-03-26 | 00:00:00 | 5,56 | 5,64 | 5,52 | 5,61 | 1.412.000 | | 2014-04-01 | 00:00:00 | 5,64 | 5,74 | 5,62 | 5,74 | 1.054.400 | | 2014-04-02 | 00:00:00 | 5,75 | 5,79 | 5,56 | 5,61 | 1.991.500 | | 2014-04-07 | 00:00:00 | 5,62 | 5,63 | 5,55 | 5,57 | 724.900 | | 2014-04-17 | 00:00:00 | 5,31 | 5,34 | 5,16 | 5,19 | 1.112.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
