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 > >>
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
18/06/2026	1.322.764	0,36%	4,974	4,75	5,176	5,07
17/06/2026	1.247.970	3,59%	4,911	4,903	5,168	5,052
16/06/2026	1.367.868	-0,91%	4,99	4,877	5,188	4,877
15/06/2026	1.165.975	2,18%	4,96	4,86	5,054	4,922
12/06/2026	651.757	0,94%	4,859	4,781	4,91	4,817
11/06/2026	717.787	-1,16%	4,829	4,733	5,002	4,772
10/06/2026	784.228	-2,64%	4,96	4,816	4,99	4,828
09/06/2026	870.990	-3,86%	5,116	4,959	5,242	4,959
08/06/2026	1.084.776	2,67%	4,959	4,92	5,17	5,158
05/06/2026	912.678	-2,22%	5,14	5,00	5,232	5,024
04/06/2026	1.108.790	-3,46%	5,30	5,022	5,316	5,138
03/06/2026	665.913	-3,17%	5,50	5,316	5,508	5,322
02/06/2026	1.132.570	-2,07%	5,60	5,404	5,75	5,496
01/06/2026	1.522.419	-0,39%	5,808	5,456	5,862	5,612
29/05/2026	2.064.131	4,41%	5,446	5,428	5,706	5,634
28/05/2026	1.127.356	1,47%	5,292	5,18	5,416	5,396
27/05/2026	2.219.134	0,45%	5,35	5,122	5,446	5,318
26/05/2026	1.845.695	0,34%	5,30	5,276	5,538	5,294
25/05/2026	1.200.816	-0,15%	5,30	5,186	5,474	5,276
22/05/2026	5.606.520	12,95%	4,604	4,557	5,504	5,284
21/05/2026	8.616.493	-2,28%	4,593	3,848	4,678	4,678
20/05/2026	1.843.240	-6,58%	5,25	4,7295	5,412	4,787
19/05/2026	1.703.221	-4,08%	5,40	5,10	5,684	5,124
18/05/2026	856.553	3,13%	5,124	5,03	5,398	5,342
15/05/2026	1.004.619	-1,22%	5,19	5,024	5,268	5,18
14/05/2026	1.736.235	3,64%	5,162	5,138	5,428	5,244
13/05/2026	1.451.886	1,93%	5,004	4,917	5,24	5,06
12/05/2026	1.210.394	-0,66%	4,919	4,885	5,168	4,964
11/05/2026	979.577	2,36%	4,94	4,929	5,08	4,997
08/05/2026	766.809	-0,27%	4,841	4,815	4,953	4,882
07/05/2026	918.223	-0,59%	5,042	4,825	5,094	4,895
06/05/2026	1.456.686	1,53%	4,871	4,836	5,152	4,924
05/05/2026	1.978.465	-5,75%	5,176	4,705	5,246	4,85
04/05/2026	1.217.611	4,13%	5,05	5,05	5,398	5,146
30/04/2026	851.506	1,02%	4,85	4,785	4,95	4,942
29/04/2026	784.433	-0,55%	4,967	4,78	4,987	4,892
28/04/2026	1.100.054	-1,03%	4,884	4,731	4,95	4,919
27/04/2026	967.737	4,20%	4,814	4,742	5,054	4,97
24/04/2026	1.225.071	-3,27%	4,811	4,526	4,886	4,736
23/04/2026	986.500	-4,56%	5,17	4,845	5,206	4,896
22/04/2026	1.314.265	-1,72%	5,198	5,05	5,35	5,13
21/04/2026	1.254.921	4,15%	5,06	4,953	5,276	5,22
20/04/2026	1.135.448	-1,14%	4,988	4,80	5,012	5,012
17/04/2026	1.897.585	6,85%	4,746	4,729	5,20	5,07
16/04/2026	1.328.040	2,84%	4,61	4,48	4,795	4,745
15/04/2026	2.321.271	1,43%	4,55	4,498	4,85	4,614
14/04/2026	2.154.305	8,57%	4,249	4,21	4,57	4,549
13/04/2026	1.274.493	4,75%	3,984	3,966	4,217	4,19
10/04/2026	1.604.810	1,39%	3,958	3,958	4,158	4,00
09/04/2026	1.593.025	-1,38%	3,98	3,839	4,02	3,945
08/04/2026	1.855.609	3,41%	4,098	3,988	4,19	4,00
07/04/2026	2.174.737	0,73%	3,90	3,865	4,191	3,868
02/04/2026	1.262.958	-1,08%	3,85	3,793	3,94	3,84
01/04/2026	1.492.734	1,23%	3,93	3,853	3,986	3,882