(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-04-17 | 00:00:00 | 5,31 | 5,34 | 5,16 | 5,19 | 1.112.100 | | 2014-04-18 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2014-04-21 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2014-04-22 | 00:00:00 | 5,20 | 5,33 | 5,16 | 5,33 | 767.600 | | 2014-04-23 | 00:00:00 | 5,34 | 5,34 | 5,24 | 5,26 | 621.900 | | 2014-05-01 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2014-05-02 | 00:00:00 | 5,24 | 5,24 | 5,13 | 5,18 | 599.600 | | 2014-05-08 | 00:00:00 | 5,11 | 5,26 | 5,06 | 5,16 | 822.200 | | 2014-05-09 | 00:00:00 | 5,21 | 5,21 | 4,96 | 5,00 | 1.077.100 | | 2014-05-20 | 00:00:00 | 4,51 | 4,53 | 4,39 | 4,39 | 1.257.900 | | 2014-05-21 | 00:00:00 | 4,42 | 4,57 | 4,34 | 4,50 | 1.662.900 | | 2014-05-26 | 00:00:00 | 4,35 | 4,46 | 4,22 | 4,30 | 2.204.600 | | 2014-05-27 | 00:00:00 | 4,31 | 4,42 | 4,28 | 4,39 | 1.551.500 | | 2014-05-28 | 00:00:00 | 4,41 | 4,48 | 4,36 | 4,42 | 1.447.900 | | 2014-06-02 | 00:00:00 | 4,48 | 4,55 | 4,45 | 4,50 | 1.313.700 | | 2014-06-05 | 00:00:00 | 4,43 | 4,53 | 4,38 | 4,47 | 1.225.400 | | 2014-06-06 | 00:00:00 | 4,47 | 4,74 | 4,47 | 4,71 | 2.750.200 | | 2014-06-24 | 00:00:00 | 4,27 | 4,30 | 4,15 | 4,17 | 1.378.000 | | 2014-06-25 | 00:00:00 | 4,16 | 4,19 | 4,09 | 4,11 | 1.953.100 | | 2014-06-26 | 00:00:00 | 4,10 | 4,17 | 4,05 | 4,09 | 1.510.700 | | 2014-06-27 | 00:00:00 | 4,13 | 4,13 | 4,03 | 4,05 | 1.228.900 | | 2014-06-30 | 00:00:00 | 4,05 | 4,16 | 4,01 | 4,13 | 1.615.200 | | 2014-07-03 | 00:00:00 | 4,31 | 4,39 | 4,28 | 4,33 | 456.300 | | 2014-07-04 | 00:00:00 | 4,42 | 4,43 | 4,27 | 4,30 | 1.120.000 | | 2014-07-07 | 00:00:00 | 4,30 | 4,34 | 4,21 | 4,25 | 796.000 | | 2014-07-28 | 00:00:00 | 4,37 | 4,39 | 4,32 | 4,34 | 554.500 | | 2014-07-31 | 00:00:00 | 4,22 | 4,26 | 4,07 | 4,11 | 1.415.000 | | 2014-08-01 | 00:00:00 | 4,10 | 4,13 | 4,02 | 4,10 | 1.038.600 | | 2014-08-04 | 00:00:00 | 4,10 | 4,13 | 4,07 | 4,10 | 1.193.400 | | 2014-08-14 | 00:00:00 | 3,70 | 3,81 | 3,63 | 3,75 | 1.083.400 | | 2014-08-15 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 0 | | 2014-08-19 | 00:00:00 | 3,80 | 3,81 | 3,71 | 3,74 | 1.666.700 | | 2014-08-20 | 00:00:00 | 3,74 | 3,81 | 3,73 | 3,73 | 755.100 | | 2014-09-08 | 00:00:00 | 4,31 | 4,34 | 4,27 | 4,29 | 386.700 | | 2014-10-03 | 00:00:00 | 3,70 | 3,73 | 3,62 | 3,65 | 1.381.700 | | 2014-10-13 | 00:00:00 | 3,48 | 3,62 | 3,46 | 3,56 | 1.279.200 | | 2014-10-14 | 00:00:00 | 3,54 | 3,65 | 3,48 | 3,64 | 784.000 | | 2014-10-15 | 00:00:00 | 3,64 | 3,66 | 3,44 | 3,45 | 1.993.000 | | 2014-10-20 | 00:00:00 | 3,60 | 3,62 | 3,52 | 3,55 | 1.741.000 | | 2014-10-30 | 00:00:00 | 3,72 | 3,80 | 3,56 | 3,78 | 1.615.400 | | 2014-10-31 | 00:00:00 | 3,84 | 3,87 | 3,77 | 3,85 | 1.182.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
