BiG | O banco que entende os seus valores.

UbiSoft Entertainment SA (UBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/06/2025	434 231	-1,27%	9,436	9,42	9,77	9,518
09/06/2025	397 104	-3,06%	9,938	9,608	9,938	9,64
06/06/2025	361 207	-1,64%	10,145	9,93	10,32	9,944
05/06/2025	466 314	-2,65%	10,45	10,11	10,54	10,11
04/06/2025	612 830	5,99%	9,834	9,774	10,435	10,385
03/06/2025	424 958	0,14%	9,71	9,50	9,798	9,798
02/06/2025	448 398	-2,94%	9,90	9,684	10,015	9,784
30/05/2025	615 655	-1,32%	10,21	9,95	10,41	10,08
29/05/2025	395 943	1,79%	10,20	10,15	10,405	10,215
28/05/2025	393 693	0,57%	9,994	9,96	10,18	10,035
27/05/2025	650 634	0,14%	9,994	9,924	10,30	9,978
26/05/2025	374 623	3,79%	9,858	9,722	9,988	9,964
23/05/2025	832 357	-2,54%	9,82	9,45	10,16	9,60
22/05/2025	501 613	-4,69%	10,18	9,81	10,365	9,85
21/05/2025	803 210	0,58%	10,21	10,11	10,60	10,335
20/05/2025	939 222	3,47%	9,962	9,792	10,365	10,275
19/05/2025	980 493	2,58%	9,63	9,618	10,12	9,93
16/05/2025	1 489 329	1,36%	9,60	9,418	10,04	9,68
15/05/2025	4 041 805	-18,20%	9,80	9,048	9,874	9,55
14/05/2025	410 769	1,08%	11,60	11,38	11,695	11,675
13/05/2025	437 537	1,76%	11,43	11,40	11,635	11,55
12/05/2025	789 557	1,79%	11,215	11,215	11,61	11,35
09/05/2025	427 568	-0,31%	11,295	10,96	11,43	11,15
08/05/2025	471 305	0,31%	11,295	11,035	11,365	11,185
07/05/2025	501 914	1,73%	11,08	10,96	11,45	11,15
06/05/2025	374 292	-0,23%	11,00	10,79	11,315	10,96
05/05/2025	471 637	-1,17%	10,82	10,69	11,23	10,985
02/05/2025	682 225	7,29%	10,55	10,425	11,125	11,115
30/04/2025	407 697	-1,75%	10,285	10,105	10,57	10,36
29/04/2025	286 415	1,84%	10,36	10,36	10,61	10,545
28/04/2025	440 431	0,68%	10,30	10,28	10,515	10,355
25/04/2025	583 497	1,23%	10,285	10,215	10,44	10,285
24/04/2025	382 043	-0,34%	10,19	9,95	10,245	10,16
23/04/2025	764 130	6,26%	9,704	9,606	10,37	10,195
22/04/2025	619 854	2,96%	9,31	8,95	9,594	9,594
17/04/2025	535 961	2,24%	9,15	8,912	9,318	9,318
16/04/2025	696 729	-3,47%	9,296	8,906	9,396	9,114
15/04/2025	466 827	2,92%	9,118	9,118	9,574	9,442
14/04/2025	818 906	5,59%	8,90	8,828	9,228	9,174
11/04/2025	1 264 337	3,63%	8,514	8,322	9,10	8,688
10/04/2025	1 304 055	-5,80%	9,998	8,384	10,00	8,384
09/04/2025	495 654	-4,16%	8,898	8,808	9,286	8,90
08/04/2025	1 049 258	5,52%	9,10	8,852	9,648	9,286
07/04/2025	1 866 146	-7,83%	8,27	7,758	9,178	8,80
04/04/2025	1 626 113	-7,70%	10,195	8,838	10,29	9,548
03/04/2025	765 150	-3,36%	10,40	10,295	10,885	10,345
02/04/2025	524 163	-0,93%	10,695	10,495	10,95	10,705
01/04/2025	1 406 544	-3,14%	11,19	10,35	11,215	10,805
31/03/2025	2 431 051	-12,06%	12,11	10,05	12,40	11,155
28/03/2025	3 938 137	-1,82%	14,15	12,10	14,48	12,685
27/03/2025	763 231	-1,79%	13,00	12,435	13,06	12,92
26/03/2025	584 903	0,42%	13,185	13,06	13,52	13,155
25/03/2025	939 794	0,04%	13,25	12,915	13,585	13,10
24/03/2025	1 703 378	7,78%	12,525	12,35	13,61	13,095
21/03/2025	1 007 266	-7,15%	12,99	12,14	12,99	12,15
20/03/2025	689 636	3,85%	12,99	12,85	13,455	13,085
19/03/2025	877 170	-5,58%	13,415	12,20	13,415	12,60
18/03/2025	485 479	0,34%	13,58	13,33	13,68	13,345
17/03/2025	426 810	1,41%	13,22	13,14	13,49	13,30
14/03/2025	956 892	6,80%	12,51	12,49	13,335	13,115
13/03/2025	531 464	-3,12%	12,515	11,88	12,55	12,28
12/03/2025	286 096	0,76%	12,775	12,57	12,88	12,675
11/03/2025	398 666	-6,15%	13,33	12,58	13,405	12,58
10/03/2025	533 127	-1,33%	13,49	13,36	13,75	13,405
07/03/2025	650 998	0,74%	13,52	13,215	13,99	13,585
06/03/2025	727 538	5,81%	12,825	12,825	13,70	13,485
05/03/2025	384 805	4,98%	12,42	12,365	12,785	12,745
04/03/2025	296 030	-2,80%	12,40	12,105	12,45	12,14
03/03/2025	331 312	2,29%	12,225	12,04	12,62	12,49
28/02/2025	696 266	-1,81%	12,37	12,055	12,37	12,21
27/02/2025	347 690	1,84%	12,015	12,015	12,435	12,435
26/02/2025	384 684	-0,89%	12,395	11,985	12,395	12,21
25/02/2025	521 468	4,19%	11,835	11,83	12,355	12,32
24/02/2025	395 224	1,72%	11,65	11,63	12,03	11,825
21/02/2025	413 161	1,09%	11,585	11,43	11,655	11,625
20/02/2025	513 855	3,65%	11,085	10,98	11,685	11,50
19/02/2025	570 096	-1,11%	11,255	11,05	11,535	11,095
18/02/2025	379 056	0,81%	11,12	11,02	11,44	11,22
17/02/2025	448 596	-1,64%	11,135	11,055	11,37	11,13
14/02/2025	783 920	1,62%	11,30	11,17	11,59	11,315
13/02/2025	559 886	2,63%	11,015	10,79	11,17	11,135
12/02/2025	274 456	-0,46%	10,99	10,775	11,095	10,85
11/02/2025	326 951	-0,50%	10,86	10,785	11,125	10,90
10/02/2025	272 718	-0,68%	11,13	10,925	11,14	10,955
07/02/2025	324 626	-1,03%	11,245	11,00	11,45	11,03
06/02/2025	289 229	2,01%	11,02	10,96	11,22	11,145
05/02/2025	353 439	-1,09%	11,175	10,915	11,26	10,925
04/02/2025	339 411	0,50%	10,93	10,73	11,15	11,045
03/02/2025	726 401	-1,17%	11,00	10,61	11,06	10,99
31/01/2025	451 937	-0,71%	11,20	11,12	11,41	11,12
30/01/2025	344 842	-2,10%	11,61	11,13	11,705	11,20
29/01/2025	346 681	-2,35%	11,72	11,405	11,845	11,44
28/01/2025	316 952	-0,04%	11,825	11,635	11,96	11,715
27/01/2025	484 259	-1,39%	11,765	11,71	12,12	11,72
24/01/2025	869 305	7,02%	11,25	11,25	12,265	11,885
23/01/2025	312 641	-0,31%	11,025	11,025	11,315	11,105
22/01/2025	388 951	-0,76%	11,32	11,01	11,37	11,14
21/01/2025	414 945	-1,92%	11,34	11,08	11,485	11,225
20/01/2025	391 895	-2,47%	11,755	11,445	11,905	11,445
17/01/2025	430 539	1,60%	11,575	11,36	11,745	11,735