BiG | O banco que entende os seus valores.

UCB SA (UCB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/01/2025	191.568	1,45%	187,30	186,75	192,95	189,40
27/01/2025	224.253	-0,72%	186,00	185,00	189,00	186,70
24/01/2025	279.916	2,31%	183,40	181,85	189,55	188,05
23/01/2025	165.785	0,38%	182,00	181,55	184,75	183,80
22/01/2025	223.280	0,06%	185,30	183,10	185,70	183,10
21/01/2025	246.172	-0,08%	183,45	182,70	184,80	183,00
20/01/2025	138.865	0,36%	182,40	182,00	186,35	183,15
17/01/2025	324.741	-4,60%	192,65	181,15	192,90	182,50
16/01/2025	156.279	0,53%	191,45	189,85	193,90	191,30
15/01/2025	201.308	0,50%	190,40	188,75	191,90	190,30
14/01/2025	248.605	-0,99%	190,00	188,60	192,20	189,35
13/01/2025	160.672	-1,97%	195,00	191,25	195,25	191,25
09/01/2025	156.541	1,18%	195,10	195,10	198,95	195,10
08/01/2025	200.646	1,73%	192,20	192,10	196,80	194,50
07/01/2025	171.431	0,47%	190,00	189,10	192,85	191,20
06/01/2025	157.277	-0,29%	190,05	187,95	191,80	190,30
03/01/2025	161.108	-0,26%	191,35	190,10	192,40	190,85
02/01/2025	142.779	-0,44%	189,55	187,25	192,55	191,35
31/12/2024	0	1,96%	187,50	187,50	192,20	192,20
30/12/2024	99.021	-2,15%	191,80	187,65	192,15	188,50
27/12/2024	105.443	1,72%	190,25	190,00	192,65	192,65
26/12/2024	0	-1,17%	192,20	189,40	192,55	189,40
24/12/2024	0	-1,17%	192,20	189,40	192,55	191,65
23/12/2024	174.939	2,71%	185,85	185,80	192,00	191,65
20/12/2024	540.704	0,97%	183,90	179,20	186,60	186,60
19/12/2024	199.390	-1,41%	185,30	182,60	185,65	184,80
18/12/2024	0	0,83%	185,60	184,75	187,55	187,45
17/12/2024	238.010	0,22%	183,10	178,80	186,65	185,90
16/12/2024	171.731	2,69%	181,35	181,35	186,30	185,50
13/12/2024	114.238	-0,58%	180,70	180,55	183,30	180,65
12/12/2024	301.059	0,97%	179,55	179,45	184,60	181,70
11/12/2024	141.388	-0,25%	179,15	179,15	181,90	179,95
10/12/2024	182.033	-0,88%	181,45	179,75	185,50	180,40
09/12/2024	160.557	-1,78%	185,90	180,35	186,45	182,00
06/12/2024	165.631	0,03%	185,35	183,15	186,95	185,30
05/12/2024	169.592	-1,49%	188,50	181,90	188,85	185,25
04/12/2024	142.400	-0,19%	187,65	185,85	189,35	188,05
03/12/2024	155.881	1,32%	186,60	186,50	190,20	188,40
02/12/2024	174.291	0,32%	185,00	184,60	187,25	185,95
29/11/2024	154.355	1,59%	182,10	180,75	185,65	185,35
28/11/2024	78.818	-1,30%	184,65	181,15	185,25	182,45
27/11/2024	145.425	1,43%	182,70	182,60	185,00	184,85
26/11/2024	212.873	-1,06%	184,00	181,25	185,55	182,25
25/11/2024	780.408	2,33%	180,00	180,00	184,40	184,20
22/11/2024	223.681	3,36%	175,00	175,00	180,00	180,00
21/11/2024	330.626	2,50%	169,90	168,55	174,60	174,15
20/11/2024	304.728	3,38%	166,25	165,15	170,15	169,90
19/11/2024	231.795	-0,99%	166,00	163,40	166,00	164,35
18/11/2024	242.111	-0,75%	166,75	164,80	168,40	166,00
15/11/2024	554.100	-6,04%	175,40	164,05	175,55	167,25
14/11/2024	321.656	-2,57%	182,35	178,00	183,10	178,00
13/11/2024	221.025	0,44%	181,50	179,90	182,70	182,70
12/11/2024	276.339	-1,41%	183,90	181,90	185,70	181,90
11/11/2024	226.216	0,05%	185,80	184,45	186,70	184,50
08/11/2024	278.903	1,60%	183,05	181,65	185,75	184,40
07/11/2024	172.568	-0,41%	181,25	180,00	183,05	181,50
06/11/2024	268.416	1,56%	182,80	182,25	186,50	182,25
05/11/2024	161.282	0,73%	178,75	178,70	183,80	179,45
04/11/2024	120.674	-1,25%	179,45	177,60	181,30	178,15
01/11/2024	210.520	2,04%	176,80	176,80	180,85	180,40
31/10/2024	209.189	-1,12%	178,60	175,80	178,60	176,80
30/10/2024	268.846	-0,50%	180,15	177,30	181,40	178,80
29/10/2024	187.739	0,96%	178,00	177,80	181,40	179,70
28/10/2024	115.187	-0,42%	178,25	177,20	179,55	178,00
25/10/2024	190.999	1,16%	175,70	175,70	180,55	178,75
24/10/2024	206.479	1,70%	174,20	173,75	177,65	176,70
23/10/2024	172.763	1,61%	171,10	171,05	173,85	173,75
22/10/2024	206.743	-1,70%	173,05	169,95	173,45	171,00
21/10/2024	124.340	0,32%	173,40	172,70	175,90	173,95
18/10/2024	207.553	-1,87%	175,60	172,00	176,05	173,40
17/10/2024	269.025	3,21%	171,65	171,65	176,70	176,70
16/10/2024	165.892	-1,21%	173,45	170,25	173,90	171,20
15/10/2024	189.699	0,12%	173,30	172,40	174,80	173,30
14/10/2024	180.512	1,17%	171,35	171,05	174,15	173,10
11/10/2024	163.829	2,06%	167,25	167,25	172,40	171,10
10/10/2024	209.106	0,66%	167,30	167,00	170,95	167,65
09/10/2024	114.920	-0,03%	167,00	163,90	167,75	166,55
08/10/2024	144.037	0,85%	165,45	164,85	166,95	166,60
07/10/2024	164.905	-0,72%	166,65	164,60	167,20	165,20
04/10/2024	169.142	0,64%	165,00	164,20	167,20	166,40
03/10/2024	189.564	0,73%	164,35	162,25	165,35	165,35
02/10/2024	302.616	-0,97%	164,20	162,90	165,35	164,15
01/10/2024	231.846	2,32%	162,65	162,40	167,05	165,75
30/09/2024	175.315	0,40%	160,60	160,30	163,50	162,00
27/09/2024	216.992	-1,53%	162,75	160,30	163,55	161,35
26/09/2024	197.828	-2,82%	169,05	162,60	169,20	163,85
25/09/2024	161.062	0,36%	166,25	165,50	168,85	168,60
24/09/2024	336.460	2,82%	167,60	160,95	169,35	168,00
23/09/2024	216.498	0,43%	163,00	161,95	167,25	163,40
20/09/2024	593.006	1,66%	160,30	159,60	162,95	162,70
19/09/2024	182.000	0,47%	160,05	158,85	160,55	160,05
18/09/2024	146.631	0,28%	158,25	158,25	160,15	159,30
17/09/2024	197.480	-3,41%	164,50	158,85	164,65	158,85
16/09/2024	149.868	0,92%	162,35	162,35	167,20	164,45
13/09/2024	147.346	-0,12%	162,90	160,35	163,20	162,95
12/09/2024	252.381	1,24%	162,25	160,80	164,55	163,15
11/09/2024	219.099	0,09%	160,05	158,15	161,80	161,15
10/09/2024	134.275	-1,11%	162,55	161,00	163,10	161,00
09/09/2024	111.101	1,50%	160,45	160,40	162,90	162,80
06/09/2024	156.458	0,50%	158,75	158,45	162,55	160,40