UCB SA (UCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	234.520	1,86%	78,04	78,04	79,44	79,00
20-03-2023	432.910	-1,10%	78,24	75,80	78,28	77,56
17-03-2023	566.607	-1,14%	79,40	78,42	80,18	78,42
16-03-2023	393.975	0,28%	79,08	78,74	79,68	79,32
15-03-2023	385.583	-1,69%	80,82	78,86	80,82	79,10
14-03-2023	287.111	2,76%	78,84	78,76	80,46	80,46
13-03-2023	309.446	-2,39%	80,10	78,10	80,16	78,30
10-03-2023	252.899	-0,74%	80,66	79,80	81,18	80,22
09-03-2023	206.886	0,92%	80,02	79,98	80,90	80,82
08-03-2023	336.625	0,33%	79,68	78,80	80,34	80,08
07-03-2023	261.420	-0,75%	80,48	79,82	80,84	79,82
06-03-2023	232.083	0,65%	80,02	79,90	80,98	80,42
03-03-2023	291.980	-0,55%	80,20	79,90	80,62	79,90
02-03-2023	292.320	-0,25%	80,42	79,70	80,78	80,34
01-03-2023	317.662	-1,03%	81,00	79,32	81,18	80,54
28-02-2023	492.812	-1,29%	81,80	81,38	82,66	81,38
27-02-2023	232.933	0,78%	82,00	81,64	82,66	82,44
24-02-2023	268.223	1,77%	80,32	80,04	82,10	81,80
23-02-2023	238.927	-0,74%	79,82	79,04	80,78	80,38
22-02-2023	388.345	2,38%	79,22	79,22	82,98	80,98
21-02-2023	241.539	0,64%	78,38	77,80	79,84	79,10
20-02-2023	167.317	0,90%	78,38	77,68	79,02	78,60
17-02-2023	196.387	1,86%	76,04	75,70	78,14	77,90
16-02-2023	209.385	-2,07%	78,10	76,22	78,26	76,48
15-02-2023	160.349	0,57%	77,84	77,22	78,10	78,10
14-02-2023	207.841	-0,87%	78,30	77,52	78,44	77,66
13-02-2023	209.416	-0,91%	79,20	77,92	79,26	78,34
10-02-2023	205.132	1,36%	78,20	77,70	79,06	79,06
09-02-2023	148.590	0,15%	78,00	77,76	78,72	78,00
08-02-2023	314.969	2,29%	76,84	76,56	79,04	77,88
07-02-2023	183.024	-0,18%	76,32	75,48	76,66	76,14
06-02-2023	243.243	1,57%	74,70	74,24	76,28	76,28
03-02-2023	234.248	2,57%	73,20	72,88	75,16	75,10
02-02-2023	220.954	-0,79%	73,90	72,84	73,98	73,22
01-02-2023	206.027	-2,10%	75,56	73,72	75,56	73,80
31-01-2023	232.462	0,19%	74,84	74,50	75,38	75,38
30-01-2023	186.332	-0,13%	75,08	74,52	75,66	75,24
27-01-2023	162.727	1,02%	74,88	73,90	75,66	75,34
26-01-2023	241.350	-1,27%	75,26	74,50	75,70	74,58
25-01-2023	227.914	-1,28%	76,38	75,10	76,46	75,54
24-01-2023	164.428	-0,65%	77,02	76,00	77,18	76,52
23-01-2023	130.555	0,26%	76,98	76,58	77,22	77,02
20-01-2023	137.956	-0,83%	77,58	76,60	77,78	76,82
19-01-2023	289.705	-0,26%	77,56	76,90	78,82	77,46
18-01-2023	329.245	-3,55%	80,64	77,44	80,76	77,66
17-01-2023	169.994	-0,74%	81,20	80,32	81,30	80,52
16-01-2023	144.117	1,76%	80,06	79,72	81,28	81,12
13-01-2023	313.932	2,23%	78,42	78,18	80,00	79,72
12-01-2023	223.306	-0,08%	78,24	77,30	79,12	77,98
11-01-2023	264.416	0,26%	78,16	77,60	78,70	78,04
10-01-2023	326.785	-1,02%	78,00	77,26	78,90	77,84
09-01-2023	335.455	3,01%	78,04	78,04	80,20	78,64
06-01-2023	198.711	0,74%	76,16	75,58	77,28	76,34
05-01-2023	212.432	-0,55%	76,16	75,06	76,16	75,78
04-01-2023	214.285	1,41%	75,26	75,14	76,44	76,20
03-01-2023	199.105	0,86%	74,50	74,30	75,72	75,14
02-01-2023	104.216	1,28%	73,82	73,68	74,56	74,50
30-12-2022	139.349	-1,66%	74,50	73,48	74,50	73,56
29-12-2022	164.290	1,85%	73,66	72,94	74,80	74,80
28-12-2022	179.029	-0,08%	73,82	73,14	73,96	73,44
27-12-2022	142.708	-1,55%	74,84	73,34	74,84	73,50
23-12-2022	169.125	-0,80%	75,56	74,66	76,16	74,66
22-12-2022	155.291	0,19%	74,92	74,76	75,36	75,26
21-12-2022	231.649	2,40%	73,80	73,58	75,36	75,12
20-12-2022	318.954	-1,13%	73,80	73,20	74,48	73,36
19-12-2022	315.683	1,48%	73,42	73,34	74,54	74,20
16-12-2022	506.133	-0,73%	73,50	72,14	73,50	73,12
15-12-2022	367.174	-1,26%	74,48	73,54	74,66	73,66
14-12-2022	279.932	2,02%	72,86	72,44	74,60	74,60
13-12-2022	355.272	1,30%	72,16	72,00	73,96	73,12
12-12-2022	229.029	0,73%	71,96	71,30	72,46	72,18
09-12-2022	373.514	-1,24%	73,18	71,50	73,24	71,66
08-12-2022	279.755	-0,28%	72,60	71,36	72,70	72,56
07-12-2022	356.292	2,28%	71,14	71,14	73,20	72,76
06-12-2022	474.654	-0,62%	73,22	70,76	73,76	71,14
05-12-2022	391.140	-3,32%	72,80	70,80	73,58	71,58
02-12-2022	303.051	3,21%	71,70	71,68	74,10	74,04
01-12-2022	672.458	-6,56%	76,30	71,16	76,38	71,74
30-11-2022	1.767.304	-0,47%	77,38	76,34	77,62	76,78
29-11-2022	226.347	-0,67%	77,80	77,14	78,22	77,14
28-11-2022	183.129	-0,39%	77,94	76,88	78,16	77,66
25-11-2022	194.290	0,28%	77,78	77,64	78,80	77,96
24-11-2022	151.070	1,25%	76,78	76,74	77,82	77,74
23-11-2022	280.480	1,40%	77,02	75,98	77,68	76,78
22-11-2022	186.718	-0,11%	75,76	74,64	76,52	75,72
21-11-2022	239.850	2,07%	74,26	74,10	76,22	75,80
18-11-2022	209.935	1,73%	73,24	73,24	74,38	74,26
17-11-2022	236.263	-2,15%	74,64	72,58	74,80	73,00
16-11-2022	216.132	-0,21%	74,84	74,08	75,18	74,60
15-11-2022	261.339	1,33%	73,76	73,32	75,22	74,76
14-11-2022	408.082	0,38%	73,50	72,66	74,06	73,78
11-11-2022	393.744	-6,08%	78,26	73,50	78,30	73,50
10-11-2022	292.342	1,24%	77,14	76,50	78,98	78,26
09-11-2022	195.685	1,82%	75,64	75,30	77,54	77,30
08-11-2022	243.483	0,98%	75,14	74,60	76,02	75,92
07-11-2022	171.495	-1,65%	76,50	74,76	76,50	75,18
04-11-2022	218.508	0,58%	76,10	75,88	76,78	76,44
03-11-2022	170.446	-0,65%	76,00	75,20	76,10	76,00
02-11-2022	193.301	1,16%	75,86	75,68	76,86	76,50
01-11-2022	161.573	-0,92%	76,50	75,26	76,76	75,62