BiG | O banco que entende os seus valores.

UbiSoft Entertainment SA (UBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/11/2026	1.094.120	5,15%	4,29	4,2845	4,57	4,473
04/11/2026	990.120	8,72%	3,968	3,923	4,27	4,254
03/11/2026	1.076.352	-0,43%	3,817	3,80	4,04	3,913
02/11/2026	1.755.627	-4,24%	4,08	3,741	4,08	3,93
30/10/2026	741.659	-2,86%	4,198	4,052	4,228	4,104
29/10/2026	427.142	-3,12%	4,342	4,194	4,378	4,225
28/10/2026	389.462	0,72%	4,376	4,30	4,412	4,361
27/10/2026	627.390	1,57%	4,323	4,225	4,464	4,33
26/10/2026	927.974	-1,37%	4,439	4,22	4,551	4,263
23/10/2026	877.026	-6,69%	4,705	4,322	4,717	4,322
22/10/2026	1.451.492	-6,73%	4,81	4,405	4,82	4,632
21/10/2026	447.618	1,70%	4,885	4,796	5,064	4,966
20/10/2026	568.238	-2,07%	5,004	4,77	5,004	4,883
19/10/2026	509.256	-0,64%	5,018	4,912	5,10	4,986
16/10/2026	483.250	0,04%	5,046	4,92	5,108	5,018
15/10/2026	415.131	0,20%	5,006	4,895	5,06	5,016
14/10/2026	398.064	-1,07%	5,06	4,95	5,146	5,006
13/10/2026	462.380	1,95%	4,962	4,925	5,06	5,06
12/10/2026	301.942	-1,06%	5,042	4,921	5,06	4,963
09/10/2026	490.394	0,32%	5,08	5,014	5,156	5,016
08/10/2026	326.986	-0,64%	5,00	4,92	5,034	5,00
07/10/2026	465.856	-1,83%	5,10	4,90	5,136	5,032
06/10/2026	493.219	1,11%	5,10	5,054	5,272	5,126
05/10/2026	479.321	1,85%	4,891	4,82	5,08	5,07
02/10/2026	842.273	-3,27%	5,16	4,97	5,228	4,978
01/10/2026	542.424	-2,65%	5,25	5,082	5,366	5,146
30/09/2026	512.879	-1,12%	5,394	5,218	5,45	5,286
29/09/2026	498.984	2,14%	5,246	5,244	5,458	5,346
28/09/2026	505.736	-1,95%	5,356	5,174	5,38	5,234
25/09/2026	399.881	-1,15%	5,40	5,22	5,40	5,338
24/09/2026	327.822	-0,59%	5,40	5,324	5,426	5,40
23/09/2026	338.894	0,37%	5,418	5,324	5,46	5,432
22/09/2026	686.932	1,77%	5,338	5,294	5,58	5,412
21/09/2026	431.227	0,19%	5,366	5,278	5,462	5,318
18/09/2026	694.862	-2,61%	5,45	5,232	5,55	5,308
17/09/2026	794.148	-3,27%	5,658	5,412	5,81	5,45
16/09/2026	551.100	1,81%	5,428	5,39	5,678	5,634
15/09/2026	1.872.106	4,02%	5,32	5,25	5,70	5,534
14/09/2026	820.942	1,92%	5,128	5,064	5,32	5,32
11/09/2026	740.310	7,08%	4,854	4,853	5,22	5,22
10/09/2026	758.855	-0,08%	4,903	4,81	4,928	4,875
09/09/2026	420.862	-0,33%	4,821	4,82	4,95	4,879
08/09/2026	461.384	0,27%	4,80	4,798	4,984	4,895
07/09/2026	451.056	0,56%	4,826	4,761	4,919	4,882
04/09/2026	846.120	-3,52%	5,062	4,822	5,082	4,855
03/09/2026	335.454	-0,83%	5,016	5,01	5,132	5,032
02/09/2026	362.128	-0,67%	5,07	4,945	5,106	5,074
01/09/2026	586.448	1,07%	5,068	4,942	5,12	5,108
31/08/2026	951.417	-4,57%	5,25	5,034	5,27	5,054
28/08/2026	328.017	-1,53%	5,378	5,252	5,392	5,296
27/08/2026	415.256	1,47%	5,29	5,202	5,42	5,378
26/08/2026	588.525	-4,51%	5,57	5,30	5,61	5,30
25/08/2026	586.532	2,55%	5,45	5,378	5,59	5,55
24/08/2026	505.775	0,56%	5,322	5,26	5,426	5,412
21/08/2026	545.596	1,36%	5,386	5,20	5,386	5,382
20/08/2026	441.208	-4,36%	5,53	5,31	5,532	5,31
19/08/2026	296.502	0,91%	5,48	5,37	5,552	5,552
18/08/2026	601.079	1,55%	5,37	5,346	5,56	5,502
17/08/2026	556.844	-0,59%	5,43	5,328	5,642	5,418
14/08/2026	791.052	5,62%	5,226	5,162	5,45	5,45
13/08/2026	584.893	-0,92%	5,272	5,16	5,41	5,16
12/08/2026	379.294	-2,76%	5,346	5,18	5,346	5,208
11/08/2026	329.544	2,14%	5,206	5,20	5,39	5,356
10/08/2026	566.587	-2,49%	5,39	5,232	5,446	5,244
07/08/2026	894.925	4,43%	5,172	5,126	5,406	5,378
06/08/2026	863.005	-1,72%	5,25	5,046	5,312	5,15
05/08/2026	1.221.054	-6,19%	5,57	5,222	5,57	5,24
04/08/2026	615.350	-0,18%	5,584	5,422	5,64	5,586
03/08/2026	724.787	-1,69%	5,738	5,546	5,778	5,596
31/07/2026	792.290	-2,57%	5,894	5,67	5,974	5,692
30/07/2026	711.936	4,58%	5,598	5,50	5,848	5,842
29/07/2026	786.508	2,05%	5,43	5,418	5,656	5,586
28/07/2026	1.030.944	4,35%	5,20	5,18	5,474	5,474
27/07/2026	1.344.258	8,73%	4,82	4,761	5,298	5,246
24/07/2026	2.069.337	2,12%	4,777	4,478	4,91	4,825
23/07/2026	1.979.492	-14,19%	5,398	4,625	5,466	4,725
22/07/2026	713.293	2,04%	5,36	5,228	5,544	5,506
21/07/2026	644.833	1,93%	5,288	5,178	5,466	5,396
20/07/2026	827.992	-3,85%	5,55	5,22	5,56	5,294
17/07/2026	699.850	-4,24%	5,698	5,416	5,764	5,506
16/07/2026	819.536	0,31%	5,878	5,574	5,924	5,75
15/07/2026	1.505.034	4,94%	5,53	5,384	5,96	5,732
14/07/2026	1.458.117	-7,01%	5,722	5,354	5,802	5,462
13/07/2026	1.510.512	-0,27%	6,06	5,64	6,11	5,874
10/07/2026	850.892	0,31%	5,902	5,706	5,976	5,89
09/07/2026	990.034	0,38%	5,942	5,802	6,18	5,872
08/07/2026	1.023.254	-2,76%	5,99	5,64	5,996	5,85
07/07/2026	1.402.734	5,92%	5,70	5,60	6,05	6,016
06/07/2026	795.023	2,90%	5,50	5,37	5,728	5,68
03/07/2026	568.873	-1,08%	5,60	5,512	5,70	5,52
02/07/2026	747.356	2,39%	5,472	5,364	5,586	5,58
01/07/2026	556.966	1,38%	5,302	5,234	5,45	5,45
30/06/2026	770.299	1,43%	5,376	5,224	5,46	5,376
29/06/2026	724.180	1,96%	5,21	5,20	5,35	5,30
26/06/2026	842.711	2,16%	5,086	5,02	5,212	5,198
25/06/2026	1.015.145	2,09%	5,00	4,87	5,19	5,088
24/06/2026	715.246	-5,53%	5,27	4,984	5,32	4,984
23/06/2026	712.823	2,33%	5,15	5,08	5,362	5,276
22/06/2026	554.796	-1,98%	5,276	5,156	5,306	5,156
19/06/2026	1.273.242	3,75%	5,10	5,10	5,36	5,26