Saltar para o conteúdo principal Login

UCB SA (UCB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
20/06/2025 398.923 -0,10% 158,05 156,80 159,60 157,50
19/06/2025 112.647 1,61% 154,20 153,65 159,00 157,65
18/06/2025 203.483 -1,90% 156,85 155,15 158,80 155,15
17/06/2025 184.021 -2,35% 160,25 158,05 163,25 158,15
16/06/2025 191.645 -0,92% 163,65 161,00 165,15 161,95
13/06/2025 170.515 -0,06% 161,95 161,95 168,65 163,45
12/06/2025 136.978 -0,76% 164,35 161,75 165,00 163,55
11/06/2025 187.085 0,00% 162,70 161,80 165,15 164,80
10/06/2025 150.317 2,68% 161,50 161,50 165,40 164,80
09/06/2025 104.621 -1,38% 162,10 160,45 162,55 160,50
06/06/2025 183.318 0,03% 162,70 161,70 164,65 162,75
05/06/2025 133.816 0,77% 161,60 160,30 163,40 162,70
04/06/2025 185.371 1,57% 159,85 158,90 162,35 161,45
03/06/2025 229.661 -1,88% 161,95 157,10 162,90 158,95
02/06/2025 254.956 1,31% 159,75 159,45 162,20 162,00
30/05/2025 1.076.143 3,00% 153,10 153,10 160,05 159,90
29/05/2025 184.145 0,29% 155,00 154,75 158,00 155,25
28/05/2025 223.358 -2,21% 157,25 154,80 157,60 154,80
27/05/2025 165.520 0,60% 157,20 156,80 159,20 158,30
26/05/2025 126.454 1,61% 157,15 156,65 158,50 157,35
23/05/2025 283.474 -3,52% 159,75 152,95 162,10 154,85
22/05/2025 154.502 -1,93% 162,15 159,15 162,75 160,50
21/05/2025 180.478 1,58% 159,85 159,85 164,05 163,65
20/05/2025 230.100 0,85% 160,70 157,35 161,80 161,10
19/05/2025 166.349 0,76% 157,30 156,80 160,45 159,75
16/05/2025 228.361 2,62% 155,55 154,70 158,55 158,55
15/05/2025 197.329 0,29% 151,50 150,70 154,50 154,50
14/05/2025 205.946 -1,66% 156,00 153,85 156,85 154,05
13/05/2025 201.900 -1,07% 159,60 156,40 162,25 156,65
12/05/2025 357.734 2,59% 149,55 146,05 158,35 158,35
09/05/2025 198.172 1,78% 153,30 152,20 156,20 154,35
08/05/2025 531.388 -3,07% 156,85 150,85 157,30 151,65
07/05/2025 385.398 -3,99% 157,95 155,00 159,50 156,45
06/05/2025 324.072 -3,98% 168,90 161,05 170,85 162,95
05/05/2025 282.453 0,30% 168,70 168,55 171,15 169,70
02/05/2025 544.767 5,00% 165,00 163,65 172,30 169,20
30/04/2025 519.171 3,37% 156,90 156,85 163,75 161,15
29/04/2025 292.278 4,28% 149,20 148,75 156,30 155,90
28/04/2025 221.017 -0,13% 149,60 148,20 150,50 149,50
25/04/2025 221.465 2,57% 146,85 145,20 149,75 149,70
24/04/2025 204.753 0,41% 144,30 143,15 147,35 145,95
23/04/2025 378.548 4,67% 142,40 141,50 147,30 146,75
22/04/2025 350.994 2,86% 135,75 135,40 140,20 140,20
17/04/2025 259.436 -1,52% 138,15 134,60 138,90 136,30
16/04/2025 243.345 -2,88% 141,00 137,25 141,00 138,40
15/04/2025 266.599 2,44% 139,55 138,60 142,50 142,50
14/04/2025 303.706 4,20% 137,55 135,30 139,20 139,10
11/04/2025 336.257 -0,85% 135,00 130,80 136,20 133,50
10/04/2025 600.866 4,10% 150,00 134,25 150,00 134,65
09/04/2025 616.198 -11,95% 137,50 129,35 142,10 129,35
08/04/2025 383.345 1,98% 145,55 144,95 149,80 146,90
07/04/2025 455.225 -4,38% 140,00 136,35 148,25 144,05
04/04/2025 439.319 -6,34% 157,50 148,90 158,20 150,65
03/04/2025 271.483 -1,14% 163,05 159,65 167,25 160,85
02/04/2025 294.374 -0,61% 161,10 156,75 163,65 162,70
01/04/2025 268.633 0,58% 164,40 161,80 165,80 163,70
31/03/2025 318.931 -0,97% 163,30 160,55 164,50 162,75
28/03/2025 383.393 -1,08% 166,10 164,20 169,00 164,35
27/03/2025 259.607 -0,81% 166,10 165,85 168,90 166,15
26/03/2025 393.655 -4,42% 174,05 164,35 174,05 167,50
25/03/2025 247.391 -2,34% 178,90 174,65 180,80 175,25
24/03/2025 197.993 0,39% 178,10 176,80 179,75 179,45
21/03/2025 600.838 -0,53% 178,85 176,30 180,25 178,75
20/03/2025 253.357 -0,61% 180,10 177,90 181,05 179,70
19/03/2025 252.460 -0,71% 181,65 179,55 182,70 180,80
18/03/2025 244.781 -1,54% 185,15 180,60 185,55 182,10
17/03/2025 233.495 2,84% 180,10 179,60 184,95 184,95
14/03/2025 187.240 -0,42% 180,30 178,00 181,50 179,85
13/03/2025 327.916 -0,22% 181,20 179,00 182,70 180,60
12/03/2025 487.575 6,88% 170,15 169,60 182,15 181,00
11/03/2025 373.235 -0,03% 169,00 166,50 171,15 169,35
10/03/2025 602.734 -10,13% 185,80 166,50 187,30 169,40
07/03/2025 311.737 -1,85% 190,70 188,45 196,30 188,50
06/03/2025 301.393 -1,84% 195,10 186,90 195,40 192,05
05/03/2025 391.834 0,31% 195,25 193,20 196,40 195,65
04/03/2025 366.259 1,48% 192,05 191,85 196,85 195,05
03/03/2025 418.008 5,87% 183,70 183,40 192,20 192,20
28/02/2025 604.075 0,72% 180,15 178,50 181,55 181,55
27/02/2025 363.562 -1,04% 186,30 176,55 188,70 180,25
26/02/2025 221.724 -1,59% 185,00 180,45 185,55 182,15
25/02/2025 53.024 1,10% 184,05 183,40 187,65 185,10
24/02/2025 185.824 0,17% 181,10 181,05 183,55 182,10
21/02/2025 209.644 1,28% 177,30 177,30 181,80 181,80
20/02/2025 207.808 -0,28% 180,35 178,65 182,20 179,50
19/02/2025 199.178 -2,25% 183,50 177,85 183,80 180,00
18/02/2025 174.885 1,04% 182,60 180,25 184,45 184,15
17/02/2025 147.453 1,00% 180,25 180,25 184,10 182,25
14/02/2025 235.170 -3,58% 186,00 180,15 187,25 180,45
13/02/2025 181.614 -1,68% 191,50 186,25 191,55 187,15
12/02/2025 128.193 0,50% 189,40 188,50 190,50 190,35
11/02/2025 251.829 -0,94% 190,50 188,35 191,20 189,40
10/02/2025 179.486 1,03% 188,20 187,10 191,90 191,20
07/02/2025 282.552 1,67% 183,10 182,70 194,50 189,25
06/02/2025 233.305 -0,40% 187,20 184,10 188,55 186,15
05/02/2025 173.530 1,30% 183,65 183,30 186,95 186,90
04/02/2025 150.467 -0,70% 186,35 181,65 187,95 184,50
03/02/2025 188.667 -1,28% 186,75 184,15 189,25 185,80
31/01/2025 299.025 -0,61% 189,35 186,90 191,30 188,20
30/01/2025 158.881 -0,68% 191,50 188,80 193,65 189,35
29/01/2025 161.232 0,66% 190,45 189,40 193,95 190,65

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco