(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 | | 2016-03-31 | 00:00:00 | 3,56 | 3,60 | 3,49 | 3,56 | 2.203.000 | | 2016-04-01 | 00:00:00 | 3,51 | 3,58 | 3,47 | 3,51 | 2.970.000 | | 2016-04-05 | 00:00:00 | 3,51 | 3,52 | 3,38 | 3,40 | 3.344.500 | | 2016-04-06 | 00:00:00 | 3,42 | 3,47 | 3,37 | 3,40 | 2.197.600 | | 2016-04-12 | 00:00:00 | 3,54 | 3,62 | 3,44 | 3,45 | 6.825.700 | | 2016-04-13 | 00:00:00 | 3,49 | 3,61 | 3,49 | 3,60 | 3.128.000 | | 2016-04-14 | 00:00:00 | 3,63 | 3,66 | 3,55 | 3,61 | 2.614.500 | | 2016-04-15 | 00:00:00 | 3,62 | 3,63 | 3,55 | 3,58 | 2.714.800 | | 2016-04-21 | 00:00:00 | 3,90 | 3,90 | 3,81 | 3,86 | 3.555.600 | | 2016-04-22 | 00:00:00 | 3,85 | 3,89 | 3,80 | 3,87 | 2.125.300 | | 2016-04-28 | 00:00:00 | 3,79 | 3,85 | 3,74 | 3,84 | 3.096.700 | | 2016-04-29 | 00:00:00 | 3,80 | 3,86 | 3,72 | 3,74 | 2.953.600 | | 2016-05-05 | 00:00:00 | 3,64 | 3,71 | 3,58 | 3,63 | 2.033.500 | | 2016-05-06 | 00:00:00 | 3,64 | 3,64 | 3,51 | 3,55 | 2.927.500 | | 2016-05-12 | 00:00:00 | 3,43 | 3,44 | 3,34 | 3,35 | 2.644.200 | | 2016-05-13 | 00:00:00 | 3,38 | 3,41 | 3,12 | 3,25 | 8.114.300 | | 2016-05-17 | 00:00:00 | 3,26 | 3,34 | 3,16 | 3,17 | 5.249.100 | | 2016-05-18 | 00:00:00 | 3,17 | 3,24 | 3,15 | 3,19 | 4.102.500 | | 2016-05-24 | 00:00:00 | 3,11 | 3,28 | 3,10 | 3,25 | 2.679.900 | | 2016-05-25 | 00:00:00 | 3,25 | 3,35 | 3,25 | 3,32 | 2.555.400 | | 2016-05-31 | 00:00:00 | 3,36 | 3,38 | 3,30 | 3,32 | 1.944.400 | | 2016-06-01 | 00:00:00 | 3,32 | 3,35 | 3,27 | 3,33 | 2.460.300 | | 2016-06-02 | 00:00:00 | 3,33 | 3,40 | 3,31 | 3,32 | 1.618.000 | | 2016-06-03 | 00:00:00 | 3,33 | 3,34 | 3,17 | 3,18 | 2.550.900 | | 2016-06-07 | 00:00:00 | 3,20 | 3,29 | 3,18 | 3,21 | 2.250.600 | | 2016-06-08 | 00:00:00 | 3,18 | 3,20 | 3,16 | 3,19 | 1.630.100 | | 2016-06-14 | 00:00:00 | 2,70 | 2,77 | 2,59 | 2,59 | 5.553.200 | | 2016-06-15 | 00:00:00 | 2,62 | 2,70 | 2,57 | 2,61 | 3.493.100 | | 2016-06-21 | 00:00:00 | 13,67 | 13,67 | 13,67 | 13,67 | 0 | | 2016-06-22 | 00:00:00 | 2,84 | 2,87 | 2,78 | 2,79 | 2.619.000 | | 2016-07-14 | 00:00:00 | 2,38 | 2,49 | 2,37 | 2,46 | 4.830.100 | | 2016-07-15 | 00:00:00 | 2,43 | 2,49 | 2,40 | 2,45 | 5.722.900 | | 2016-07-19 | 00:00:00 | 2,47 | 2,50 | 2,38 | 2,42 | 5.067.400 | | 2016-07-20 | 00:00:00 | 2,42 | 2,49 | 2,38 | 2,47 | 3.578.900 | | 2016-07-21 | 00:00:00 | 2,49 | 2,50 | 2,42 | 2,44 | 4.384.100 | | 2016-07-22 | 00:00:00 | 2,41 | 2,46 | 2,41 | 2,42 | 2.698.200 | | 2016-07-26 | 00:00:00 | 2,45 | 2,46 | 2,36 | 2,44 | 3.253.600 | | 2016-07-27 | 00:00:00 | 2,43 | 2,59 | 2,43 | 2,53 | 5.110.700 | | 2016-08-04 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,34 | 3.694.400 | | 2016-08-05 | 00:00:00 | 2,33 | 2,43 | 2,30 | 2,43 | 5.275.600 | | 2016-08-08 | 00:00:00 | 2,44 | 2,55 | 2,44 | 2,54 | 4.397.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
