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 >
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
05/09/2024	123.691	-2,83%	163,60	159,45	164,20	159,60
04/09/2024	149.708	1,64%	159,60	158,80	164,25	164,25
03/09/2024	124.579	-1,58%	164,25	161,60	164,70	161,60
02/09/2024	62.135	0,31%	163,70	163,05	164,25	164,20
30/08/2024	358.303	-0,27%	164,25	163,70	165,75	163,70
29/08/2024	116.882	1,33%	161,80	161,80	164,65	164,15
28/08/2024	121.849	0,06%	162,20	161,55	163,05	162,00
27/08/2024	144.857	0,03%	162,25	158,45	162,80	161,90
26/08/2024	61.936	0,56%	160,95	160,35	161,95	161,85
23/08/2024	140.038	-0,37%	161,50	160,20	162,65	160,95
22/08/2024	163.177	1,13%	160,05	159,85	161,95	161,55
21/08/2024	213.645	2,47%	158,00	157,30	161,55	159,75
20/08/2024	132.226	1,04%	154,35	154,15	156,35	155,90
19/08/2024	122.130	0,36%	153,05	150,75	154,30	154,30
16/08/2024	149.423	0,29%	153,45	152,70	154,70	153,75
15/08/2024	271.977	1,89%	150,80	150,80	153,30	153,30
14/08/2024	337.314	-2,08%	152,30	149,35	153,30	150,45
13/08/2024	148.356	-0,13%	154,50	152,55	154,65	153,65
12/08/2024	159.890	-2,38%	157,45	153,45	157,55	153,85
09/08/2024	163.353	0,93%	156,65	155,60	157,90	157,60
08/08/2024	220.310	2,60%	152,10	151,50	156,20	156,15
07/08/2024	220.537	3,33%	148,30	148,30	154,60	152,20
06/08/2024	219.480	0,51%	147,35	145,65	148,75	147,30
05/08/2024	454.130	-4,37%	150,45	141,65	150,45	146,55
02/08/2024	230.720	-1,48%	155,50	152,05	156,45	153,25
01/08/2024	310.548	0,58%	155,45	154,15	156,95	155,55
31/07/2024	452.090	-2,34%	158,40	152,70	158,80	154,65
30/07/2024	296.951	0,60%	158,30	158,25	160,80	158,35
29/07/2024	235.855	3,52%	152,70	152,70	157,90	157,40
26/07/2024	275.047	1,10%	150,00	147,90	152,15	152,05
25/07/2024	352.956	2,63%	147,50	144,90	150,95	150,40
24/07/2024	227.608	0,97%	144,85	143,35	146,90	146,55
23/07/2024	236.901	0,87%	144,25	143,85	146,75	145,15
22/07/2024	255.706	2,68%	140,00	140,00	145,00	143,90
19/07/2024	213.163	2,19%	138,00	138,00	141,20	140,15
18/07/2024	295.530	-3,07%	141,25	137,15	143,20	137,15