(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 | | 2016-11-16 | 00:00:00 | 2,98 | 3,03 | 2,89 | 2,94 | 5.259.700 | | 2016-11-28 | 00:00:00 | 2,73 | 2,79 | 2,67 | 2,72 | 4.527.600 | | 2016-11-29 | 00:00:00 | 2,75 | 2,84 | 2,71 | 2,84 | 4.964.900 | | 2016-11-30 | 00:00:00 | 2,85 | 2,92 | 2,83 | 2,92 | 3.942.700 | | 2016-12-05 | 00:00:00 | 2,81 | 2,95 | 2,79 | 2,87 | 5.726.200 | | 2016-12-12 | 00:00:00 | 3,27 | 3,32 | 3,21 | 3,24 | 5.379.900 | | 2016-12-19 | 00:00:00 | 3,39 | 3,42 | 3,36 | 3,38 | 4.248.800 | | 2017-01-03 | 00:00:00 | 3,51 | 3,58 | 3,51 | 3,56 | 5.193.000 | | 2017-01-04 | 00:00:00 | 3,57 | 3,61 | 3,54 | 3,55 | 3.035.600 | | 2017-01-09 | 00:00:00 | 3,59 | 3,62 | 3,45 | 3,47 | 3.350.600 | | 2017-01-16 | 00:00:00 | 3,53 | 3,53 | 3,47 | 3,49 | 2.205.800 | | 2017-01-30 | 00:00:00 | 3,61 | 3,64 | 3,41 | 3,42 | 5.540.500 | | 2017-02-02 | 00:00:00 | 3,48 | 3,52 | 3,45 | 3,49 | 3.500.200 | | 2017-02-03 | 00:00:00 | 3,48 | 3,55 | 3,46 | 3,55 | 3.195.700 | | 2017-02-06 | 00:00:00 | 3,56 | 3,56 | 3,38 | 3,38 | 5.003.900 | | 2017-02-07 | 00:00:00 | 3,37 | 3,39 | 3,34 | 3,34 | 3.437.100 | | 2017-02-08 | 00:00:00 | 3,34 | 3,39 | 3,22 | 3,31 | 3.783.900 | | 2017-02-09 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,32 | 3.331.100 | | 2017-02-10 | 00:00:00 | 3,35 | 3,36 | 3,24 | 3,28 | 4.504.000 | | 2017-02-14 | 00:00:00 | 3,48 | 3,60 | 3,42 | 3,60 | 5.200.200 | | 2017-02-15 | 00:00:00 | 3,60 | 3,64 | 3,49 | 3,50 | 4.939.000 | | 2017-02-16 | 00:00:00 | 3,49 | 3,55 | 3,47 | 3,53 | 2.460.600 | | 2017-02-17 | 00:00:00 | 3,55 | 3,59 | 3,49 | 3,54 | 4.138.200 | | 2017-02-27 | 00:00:00 | 3,49 | 3,59 | 3,46 | 3,59 | 4.242.100 | | 2017-03-07 | 00:00:00 | 3,79 | 3,79 | 3,73 | 3,75 | 2.445.300 | | 2017-03-08 | 00:00:00 | 3,73 | 3,83 | 3,73 | 3,82 | 3.466.600 | | 2017-03-23 | 00:00:00 | 3,91 | 3,92 | 3,84 | 3,90 | 2.512.800 | | 2017-03-24 | 00:00:00 | 3,88 | 3,90 | 3,84 | 3,86 | 1.723.100 | | 2017-03-27 | 00:00:00 | 3,84 | 3,84 | 3,77 | 3,83 | 2.408.600 | | 2017-04-03 | 00:00:00 | 3,89 | 3,89 | 3,82 | 3,82 | 2.200.300 | | 2017-04-06 | 00:00:00 | 3,83 | 3,86 | 3,76 | 3,85 | 2.493.300 | | 2017-04-07 | 00:00:00 | 3,80 | 3,84 | 3,78 | 3,81 | 2.611.200 | | 2017-04-17 | 00:00:00 | 3,68 | 3,68 | 3,68 | 3,68 | 0 | | 2017-04-20 | 00:00:00 | 3,68 | 3,74 | 3,67 | 3,73 | 2.107.700 | | 2017-04-21 | 00:00:00 | 3,74 | 3,76 | 3,70 | 3,73 | 3.376.500 | | 2017-04-24 | 00:00:00 | 3,85 | 3,93 | 3,85 | 3,93 | 5.944.900 | | 2017-05-02 | 00:00:00 | 4,09 | 4,16 | 4,09 | 4,12 | 3.062.400 | | 2017-05-03 | 00:00:00 | 4,14 | 4,15 | 4,06 | 4,15 | 2.975.000 | | 2017-05-08 | 00:00:00 | 4,27 | 4,35 | 4,22 | 4,31 | 3.188.800 | | 2017-05-09 | 00:00:00 | 4,33 | 4,38 | 4,30 | 4,32 | 3.405.900 | | 2017-05-10 | 00:00:00 | 4,31 | 4,34 | 4,22 | 4,23 | 3.742.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
