UCB SA (UCB)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-12-2023 |
130.947 |
-0,41%
|
78,78
|
78,24
|
79,22
|
78,56
|
27-12-2023 |
243.381 |
1,62%
|
76,80
|
76,80
|
78,88
|
78,88
|
26-12-2023 |
224.256 |
1,86%
|
76,12
|
75,98
|
77,88
|
77,62
|
22-12-2023 |
224.256 |
1,86%
|
76,12
|
75,98
|
77,88
|
77,62
|
21-12-2023 |
233.530 |
-0,63%
|
76,12
|
75,86
|
76,98
|
76,20
|
20-12-2023 |
307.246 |
0,52%
|
76,60
|
76,10
|
77,36
|
76,68
|
19-12-2023 |
361.085 |
2,83%
|
74,38
|
74,38
|
76,56
|
76,28
|
18-12-2023 |
300.238 |
2,23%
|
72,66
|
72,66
|
74,38
|
74,18
|
15-12-2023 |
878.052 |
-4,15%
|
75,80
|
72,30
|
76,80
|
72,56
|
14-12-2023 |
509.388 |
-1,48%
|
77,86
|
74,86
|
78,24
|
75,70
|
13-12-2023 |
318.813 |
-0,88%
|
77,30
|
76,84
|
77,98
|
76,84
|
12-12-2023 |
390.891 |
1,20%
|
76,42
|
76,40
|
77,82
|
77,52
|
11-12-2023 |
409.347 |
0,00%
|
76,64
|
75,86
|
77,24
|
76,60
|
08-12-2023 |
459.722 |
1,67%
|
75,40
|
75,20
|
77,14
|
76,60
|
07-12-2023 |
297.539 |
-0,05%
|
75,16
|
74,82
|
75,92
|
75,34
|
06-12-2023 |
376.565 |
3,15%
|
73,08
|
73,08
|
75,54
|
75,38
|
05-12-2023 |
439.230 |
-2,04%
|
72,26
|
72,20
|
74,50
|
73,08
|
04-12-2023 |
746.900 |
4,37%
|
71,78
|
71,68
|
77,04
|
74,60
|
01-12-2023 |
588.289 |
5,37%
|
68,36
|
68,30
|
71,60
|
71,48
|
30-11-2023 |
847.085 |
0,80%
|
67,30
|
67,08
|
67,90
|
67,84
|
29-11-2023 |
221.762 |
-0,68%
|
67,64
|
67,30
|
68,02
|
67,30
|
28-11-2023 |
262.796 |
-1,77%
|
68,92
|
67,64
|
68,92
|
67,76
|
27-11-2023 |
239.476 |
-0,92%
|
69,62
|
68,98
|
69,88
|
68,98
|
24-11-2023 |
148.934 |
0,61%
|
69,40
|
69,02
|
69,62
|
69,62
|
23-11-2023 |
199.737 |
0,93%
|
68,50
|
68,48
|
69,20
|
69,20
|
22-11-2023 |
251.153 |
0,85%
|
67,94
|
67,84
|
68,88
|
68,56
|
21-11-2023 |
241.632 |
-0,44%
|
68,30
|
67,46
|
68,46
|
67,98
|
20-11-2023 |
252.981 |
-0,35%
|
68,56
|
68,18
|
69,10
|
68,28
|
17-11-2023 |
351.074 |
1,24%
|
67,84
|
67,60
|
68,70
|
68,52
|
16-11-2023 |
228.634 |
-0,12%
|
67,62
|
67,30
|
67,90
|
67,68
|
15-11-2023 |
375.148 |
0,83%
|
67,30
|
67,12
|
68,06
|
67,76
|
14-11-2023 |
290.208 |
1,66%
|
66,80
|
66,24
|
67,28
|
67,20
|
13-11-2023 |
302.746 |
0,49%
|
66,20
|
65,46
|
66,46
|
66,10
|
10-11-2023 |
267.375 |
-0,99%
|
66,72
|
65,40
|
66,78
|
65,78
|
09-11-2023 |
387.215 |
-1,10%
|
67,66
|
66,44
|
67,66
|
66,44
|
08-11-2023 |
261.976 |
-1,09%
|
67,54
|
66,80
|
67,72
|
67,18
|
07-11-2023 |
265.579 |
-1,96%
|
69,24
|
67,72
|
69,24
|
67,92
|
06-11-2023 |
211.232 |
-0,17%
|
69,48
|
69,26
|
69,74
|
69,28
|
03-11-2023 |
307.930 |
0,81%
|
69,20
|
68,68
|
69,40
|
69,40
|
02-11-2023 |
237.451 |
0,64%
|
68,78
|
68,40
|
69,46
|
68,84
|
01-11-2023 |
367.447 |
-0,96%
|
69,16
|
68,34
|
69,92
|
68,40
|
31-10-2023 |
326.673 |
-0,35%
|
69,52
|
69,00
|
69,90
|
69,06
|
30-10-2023 |
293.525 |
0,06%
|
69,72
|
69,22
|
70,24
|
69,30
|
27-10-2023 |
327.274 |
-1,06%
|
69,98
|
69,12
|
70,68
|
69,26
|
26-10-2023 |
412.670 |
-2,89%
|
70,30
|
69,22
|
71,08
|
70,00
|
25-10-2023 |
207.392 |
0,42%
|
72,24
|
71,06
|
72,50
|
72,08
|
24-10-2023 |
298.419 |
0,65%
|
71,22
|
70,84
|
72,44
|
71,78
|
23-10-2023 |
327.003 |
-1,08%
|
72,28
|
71,32
|
72,94
|
71,32
|
20-10-2023 |
521.921 |
-0,50%
|
71,52
|
70,42
|
72,66
|
72,10
|
19-10-2023 |
898.843 |
-7,41%
|
77,82
|
71,82
|
77,82
|
72,46
|
18-10-2023 |
1.160.379 |
-1,14%
|
83,06
|
74,82
|
83,30
|
78,26
|
17-10-2023 |
140.948 |
-1,15%
|
80,06
|
79,16
|
80,62
|
79,16
|
16-10-2023 |
143.317 |
-0,15%
|
80,32
|
79,88
|
80,56
|
80,08
|
13-10-2023 |
167.795 |
-0,35%
|
79,90
|
79,60
|
80,84
|
80,20
|
12-10-2023 |
117.021 |
0,42%
|
80,48
|
80,20
|
81,14
|
80,48
|
11-10-2023 |
151.685 |
0,93%
|
79,40
|
79,28
|
80,60
|
80,14
|
10-10-2023 |
237.564 |
1,51%
|
78,44
|
78,44
|
79,86
|
79,40
|
09-10-2023 |
103.709 |
-0,08%
|
78,30
|
77,98
|
78,96
|
78,22
|
06-10-2023 |
187.493 |
0,80%
|
77,98
|
77,82
|
78,66
|
78,28
|
05-10-2023 |
151.528 |
0,39%
|
77,42
|
76,84
|
77,96
|
77,66
|
04-10-2023 |
165.818 |
-1,07%
|
77,80
|
77,32
|
78,66
|
77,36
|
03-10-2023 |
191.210 |
0,46%
|
77,82
|
77,30
|
78,30
|
78,20
|
02-10-2023 |
250.385 |
0,39%
|
77,72
|
76,42
|
78,00
|
77,84
|
29-09-2023 |
331.388 |
-0,46%
|
78,36
|
77,54
|
78,70
|
77,54
|
28-09-2023 |
177.099 |
-0,87%
|
78,68
|
77,58
|
78,88
|
77,90
|
27-09-2023 |
259.909 |
-2,04%
|
80,38
|
78,46
|
80,72
|
78,58
|
26-09-2023 |
269.154 |
0,65%
|
79,40
|
79,16
|
80,62
|
80,22
|
25-09-2023 |
307.717 |
-2,95%
|
81,88
|
78,78
|
82,70
|
79,70
|
22-09-2023 |
345.992 |
-1,27%
|
83,40
|
81,64
|
83,68
|
82,12
|
21-09-2023 |
386.126 |
-1,89%
|
84,26
|
83,18
|
85,70
|
83,18
|
20-09-2023 |
353.798 |
3,64%
|
82,66
|
81,08
|
85,56
|
84,78
|
19-09-2023 |
152.888 |
-1,33%
|
82,46
|
81,66
|
82,84
|
81,80
|
18-09-2023 |
156.648 |
-1,54%
|
83,80
|
82,26
|
84,42
|
82,90
|
15-09-2023 |
471.027 |
2,14%
|
82,76
|
82,68
|
84,48
|
84,20
|
14-09-2023 |
166.244 |
0,86%
|
81,92
|
81,40
|
82,44
|
82,44
|
13-09-2023 |
118.476 |
-0,83%
|
82,26
|
81,24
|
82,38
|
81,74
|
12-09-2023 |
113.275 |
0,00%
|
82,42
|
82,26
|
83,38
|
82,42
|
11-09-2023 |
162.659 |
-0,12%
|
82,32
|
81,90
|
82,94
|
82,42
|
08-09-2023 |
126.416 |
-0,39%
|
82,86
|
82,44
|
82,96
|
82,52
|
07-09-2023 |
167.332 |
0,66%
|
82,06
|
81,98
|
82,94
|
82,84
|
06-09-2023 |
127.439 |
1,56%
|
82,86
|
81,84
|
82,90
|
82,30
|
05-09-2023 |
116.911 |
-0,83%
|
81,40
|
81,02
|
81,66
|
81,04
|
04-09-2023 |
95.452 |
-1,61%
|
83,00
|
81,70
|
83,06
|
81,72
|
01-09-2023 |
107.814 |
0,31%
|
82,80
|
81,80
|
83,32
|
83,06
|
31-08-2023 |
383.585 |
0,80%
|
82,22
|
81,68
|
83,12
|
82,80
|
30-08-2023 |
150.142 |
-1,20%
|
83,50
|
81,96
|
83,52
|
82,14
|
29-08-2023 |
170.548 |
1,17%
|
82,36
|
82,20
|
83,48
|
83,14
|
28-08-2023 |
106.752 |
0,61%
|
82,00
|
81,54
|
82,40
|
82,18
|
25-08-2023 |
128.562 |
0,25%
|
81,28
|
81,06
|
81,84
|
81,68
|
24-08-2023 |
88.374 |
-0,80%
|
82,18
|
81,20
|
82,34
|
81,48
|
23-08-2023 |
85.426 |
-0,10%
|
82,34
|
81,74
|
82,58
|
82,14
|
22-08-2023 |
128.593 |
0,88%
|
81,52
|
81,42
|
82,74
|
82,22
|
21-08-2023 |
103.451 |
1,24%
|
80,42
|
80,34
|
81,92
|
81,50
|
18-08-2023 |
111.277 |
-1,13%
|
81,16
|
80,14
|
81,28
|
80,50
|
17-08-2023 |
123.423 |
-0,10%
|
81,58
|
81,10
|
81,86
|
81,42
|
16-08-2023 |
134.285 |
-0,83%
|
81,74
|
81,04
|
82,04
|
81,50
|
15-08-2023 |
101.877 |
0,05%
|
81,90
|
81,32
|
82,78
|
82,18
|
14-08-2023 |
72.735 |
0,15%
|
82,10
|
81,58
|
82,14
|
82,14
|
11-08-2023 |
101.569 |
0,76%
|
81,22
|
81,22
|
82,24
|
82,02
|
10-08-2023 |
126.533 |
-0,15%
|
81,66
|
81,38
|
81,78
|
81,40
|