UCB SA (UCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	205.249	1,25%	75,50	75,00	76,56	76,32
28/10/2022	157.998	1,98%	73,90	73,90	75,48	75,38
27/10/2022	305.418	-3,22%	76,28	73,92	76,64	73,92
26/10/2022	266.249	2,44%	74,50	74,46	76,52	76,38
25/10/2022	198.618	0,40%	74,62	74,28	75,32	74,56
24/10/2022	185.411	1,17%	73,76	73,26	74,46	74,26
21/10/2022	188.050	-0,05%	73,32	72,88	73,96	73,40
20/10/2022	300.875	-1,18%	74,22	72,64	74,22	73,44
19/10/2022	263.546	-1,90%	75,80	74,08	76,00	74,32
18/10/2022	212.285	-0,34%	76,36	75,76	76,90	75,76
17/10/2022	299.600	1,82%	74,88	74,28	76,36	76,02
14/10/2022	360.739	1,61%	73,72	73,58	75,42	74,66
13/10/2022	346.643	0,69%	72,92	72,56	74,26	73,48
12/10/2022	309.721	0,19%	72,82	72,04	73,32	72,98
11/10/2022	309.983	1,25%	72,12	71,68	73,00	72,84
10/10/2022	223.466	-1,10%	72,60	71,46	72,60	71,94
07/10/2022	283.746	-0,60%	72,90	72,52	73,66	72,74
06/10/2022	362.384	2,01%	71,86	71,50	73,18	73,18
05/10/2022	249.763	-1,43%	72,82	71,58	73,78	71,74
04/10/2022	232.628	1,71%	71,98	71,98	72,88	72,78
03/10/2022	352.543	0,62%	70,76	69,56	72,00	71,56
30/09/2022	421.969	0,00%	71,32	70,58	71,64	71,12
29/09/2022	361.160	1,40%	69,68	69,38	71,16	71,12
28/09/2022	294.595	0,14%	69,96	69,76	70,66	70,14
27/09/2022	309.883	1,80%	68,96	68,92	70,88	70,04
26/09/2022	212.527	-0,92%	69,00	68,50	69,52	68,80
23/09/2022	293.307	3,70%	68,54	67,58	69,58	69,44
22/09/2022	298.313	-1,73%	67,42	66,62	67,96	66,96
21/09/2022	199.847	-0,41%	68,34	68,00	68,72	68,14
20/09/2022	310.140	1,42%	67,72	67,60	68,94	68,42
19/09/2022	248.402	-2,06%	69,08	66,98	69,24	67,46
16/09/2022	472.670	0,12%	68,92	68,78	70,12	68,88
15/09/2022	356.397	-1,63%	67,56	67,50	69,58	68,80
14/09/2022	288.112	-1,60%	71,10	69,90	71,50	69,94
13/09/2022	269.373	-0,92%	72,02	70,90	72,54	71,08
12/09/2022	317.513	0,90%	71,14	70,70	71,74	71,74
09/09/2022	261.503	0,91%	70,40	70,40	72,10	71,10
08/09/2022	305.576	0,66%	70,46	69,58	70,70	70,46
07/09/2022	298.614	0,55%	69,34	69,30	70,22	70,00
06/09/2022	243.164	0,90%	68,88	68,88	69,82	69,62
05/09/2022	266.107	-1,65%	69,28	68,18	69,50	69,00
02/09/2022	190.511	0,66%	70,02	69,12	70,32	70,16
01/09/2022	267.148	-0,57%	70,00	69,26	70,46	69,70
31/08/2022	513.443	-1,16%	70,68	70,10	71,42	70,10
30/08/2022	383.586	-0,17%	70,76	70,52	71,34	70,92
29/08/2022	204.202	-0,92%	71,00	70,72	72,10	71,04
26/08/2022	249.772	0,14%	71,80	71,14	72,10	71,70
25/08/2022	170.790	1,16%	71,20	71,12	71,96	71,60
24/08/2022	278.265	0,54%	70,46	69,90	70,84	70,78
23/08/2022	448.300	-2,68%	72,10	70,40	72,30	70,40
22/08/2022	297.759	-1,42%	73,40	72,32	73,50	72,34
19/08/2022	218.405	1,05%	72,62	72,32	73,60	73,38
18/08/2022	246.541	0,25%	72,44	72,32	73,32	72,62
17/08/2022	442.877	-1,04%	73,06	72,44	73,46	72,44
16/08/2022	163.301	-0,30%	73,66	72,56	74,06	73,20
15/08/2022	199.892	0,38%	73,46	72,98	74,06	73,42
12/08/2022	273.684	-0,68%	73,82	73,08	73,88	73,14
11/08/2022	287.985	-0,14%	73,90	72,34	74,12	73,64
10/08/2022	169.875	-0,59%	74,16	73,36	74,66	73,74
09/08/2022	203.313	1,45%	73,34	72,96	74,60	74,18
08/08/2022	287.903	-0,81%	74,54	73,12	74,54	73,12
05/08/2022	277.855	0,08%	73,66	73,34	74,62	73,72
04/08/2022	320.347	-0,41%	74,00	73,40	74,82	73,66
03/08/2022	336.965	0,03%	73,54	72,82	74,58	73,96
02/08/2022	322.216	-0,32%	73,92	73,70	75,36	73,94
01/08/2022	363.154	-2,78%	76,20	73,86	76,68	74,18
29/07/2022	404.977	-2,13%	78,02	76,26	79,28	76,30
28/07/2022	352.407	-3,97%	81,74	77,62	81,76	77,96
27/07/2022	315.463	0,95%	80,50	79,98	81,18	81,18
26/07/2022	281.428	1,85%	79,48	78,88	80,50	80,42
25/07/2022	336.506	-1,74%	78,40	78,16	79,82	78,96
22/07/2022	242.958	-1,01%	80,80	80,22	81,86	80,36
21/07/2022	348.250	-2,55%	83,10	80,36	83,18	81,18
20/07/2022	214.224	-2,05%	85,18	83,30	85,36	83,30
19/07/2022	250.369	0,35%	84,04	84,04	85,22	85,04
18/07/2022	355.153	1,49%	83,56	83,28	84,86	84,74
15/07/2022	284.358	2,15%	82,48	82,12	84,20	83,50
14/07/2022	367.201	-3,45%	82,54	81,10	83,12	81,74
13/07/2022	301.820	-0,35%	84,44	83,72	85,06	84,66
12/07/2022	277.799	-1,87%	86,24	84,88	86,92	84,96
11/07/2022	283.367	0,75%	86,02	85,66	87,10	86,58
08/07/2022	330.028	1,11%	85,00	84,62	86,52	85,94
07/07/2022	407.689	-0,35%	82,00	81,82	85,00	85,00
06/07/2022	327.065	3,27%	83,44	83,30	85,90	85,30
05/07/2022	198.224	-0,05%	82,48	81,86	83,18	82,60
04/07/2022	177.089	0,05%	82,80	82,64	84,34	82,64
01/07/2022	309.922	2,43%	80,10	79,84	82,70	82,60
30/06/2022	333.418	-1,80%	81,46	80,18	81,72	80,64
29/06/2022	238.667	0,74%	81,34	80,74	82,52	82,12
28/06/2022	441.946	0,67%	81,32	81,00	82,66	81,52
27/06/2022	393.216	0,05%	81,82	80,14	82,70	80,98
24/06/2022	899.407	-0,91%	79,04	74,74	81,38	80,94
23/06/2022	223.442	0,30%	80,84	80,18	82,12	81,68
22/06/2022	189.773	1,50%	80,10	79,70	81,72	81,44
21/06/2022	224.871	-0,40%	80,70	80,24	81,36	80,24
20/06/2022	175.535	2,62%	78,68	78,60	80,80	80,56
17/06/2022	735.262	-0,28%	78,76	78,34	79,10	78,50
16/06/2022	233.585	-2,07%	80,06	78,32	80,24	78,72
15/06/2022	250.917	1,72%	78,84	78,68	80,70	80,38
14/06/2022	258.007	-0,93%	79,60	78,26	80,26	79,02