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 >
16/01/2025	430 997	-5,06%	12,02	11,55	12,30	11,55
15/01/2025	571 514	3,97%	12,00	11,815	12,30	12,165
14/01/2025	619 457	-1,35%	11,865	11,28	11,93	11,70
13/01/2025	446 208	-2,27%	12,01	11,86	12,48	11,86
09/01/2025	268 954	-0,16%	12,335	12,135	12,555	12,135
08/01/2025	307 400	-5,00%	13,00	12,35	13,01	12,35
07/01/2025	275 931	0,74%	12,855	12,855	13,175	13,00
06/01/2025	198 675	1,98%	12,745	12,69	12,99	12,905
03/01/2025	155 499	-1,59%	12,91	12,60	12,93	12,655
02/01/2025	256 641	-2,21%	12,90	12,63	13,055	12,86
31/12/2024	0	1,94%	12,97	12,78	13,15	13,15
30/12/2024	207 476	0,19%	12,92	12,735	13,00	12,90
27/12/2024	278 597	4,29%	12,485	12,48	12,92	12,875
26/12/2024	0	-2,33%	12,70	12,345	12,765	12,345
24/12/2024	0	-2,33%	12,70	12,345	12,765	12,64
23/12/2024	309 646	1,73%	12,43	12,37	12,815	12,64
20/12/2024	959 368	-0,32%	12,435	12,03	12,52	12,425
19/12/2024	320 343	1,34%	12,00	11,93	12,55	12,465
18/12/2024	0	-2,11%	12,09	12,065	12,40	12,30
17/12/2024	467 336	0,60%	12,11	11,995	12,585	12,565
16/12/2024	448 498	2,67%	12,10	11,965	12,64	12,49
13/12/2024	352 090	-3,03%	12,27	12,105	12,645	12,165
12/12/2024	340 192	-1,26%	12,60	12,355	12,635	12,545
11/12/2024	484 332	-3,64%	12,995	12,56	13,075	12,705
10/12/2024	368 215	-0,79%	13,395	13,165	13,49	13,185
09/12/2024	753 504	-0,23%	13,35	12,835	13,44	13,29
06/12/2024	1 711 478	13,07%	11,63	11,60	14,065	13,32
05/12/2024	388 225	-0,21%	11,795	11,725	11,945	11,78
04/12/2024	495 982	0,90%	11,575	11,47	11,85	11,805
03/12/2024	469 845	1,08%	11,57	11,57	12,015	11,70
02/12/2024	666 120	-7,07%	12,20	11,575	12,25	11,575
29/11/2024	271 227	1,67%	12,20	12,195	12,56	12,455
28/11/2024	207 413	1,66%	12,065	12,065	12,44	12,25
27/11/2024	558 161	-3,21%	12,20	11,91	12,335	12,05
26/11/2024	403 933	-2,35%	12,58	12,265	12,69	12,45
25/11/2024	628 894	0,24%	12,72	12,72	13,14	12,75
22/11/2024	373 133	1,88%	12,535	12,20	12,72	12,72
21/11/2024	601 404	-3,52%	12,985	12,22	13,125	12,485
20/11/2024	741 002	-3,04%	13,365	12,805	13,82	12,94
19/11/2024	336 716	0,38%	13,19	13,02	13,47	13,345
18/11/2024	371 374	-1,63%	13,48	13,16	13,62	13,295
15/11/2024	688 649	-0,55%	13,40	13,255	13,625	13,515
14/11/2024	695 482	1,49%	13,515	13,45	13,90	13,59
13/11/2024	491 560	0,11%	13,51	13,39	13,525	13,39
12/11/2024	358 654	-0,45%	13,505	13,275	13,53	13,375
11/11/2024	380 236	-0,67%	13,50	13,35	13,60	13,435
08/11/2024	502 268	-0,63%	13,665	13,405	13,99	13,525
07/11/2024	787 483	0,82%	13,78	13,265	13,82	13,61
06/11/2024	605 015	0,75%	13,47	13,335	13,71	13,50
05/11/2024	509 311	-0,63%	13,665	13,40	13,94	13,40
04/11/2024	720 210	-4,90%	14,145	13,425	14,50	13,485
01/11/2024	833 153	4,00%	13,47	13,47	14,285	14,18
31/10/2024	1 431 797	1,91%	13,27	12,61	13,975	13,635
30/10/2024	533 862	-3,98%	13,885	13,38	13,975	13,38
29/10/2024	795 526	3,92%	13,645	13,63	14,15	13,935
28/10/2024	432 807	-2,54%	13,835	13,345	13,945	13,41
25/10/2024	539 058	3,15%	13,31	13,30	13,91	13,76
24/10/2024	568 522	-3,40%	13,635	13,34	14,22	13,34
23/10/2024	468 706	0,33%	13,81	13,74	14,02	13,81
22/10/2024	484 986	2,80%	13,39	13,31	13,86	13,765
21/10/2024	663 102	0,75%	13,275	13,275	13,96	13,39
18/10/2024	545 041	-2,74%	13,775	13,28	14,03	13,29
17/10/2024	704 690	4,67%	13,06	13,03	14,16	13,665
16/10/2024	720 610	-2,50%	13,18	12,935	13,42	13,055
15/10/2024	518 018	-0,48%	13,45	13,005	13,53	13,39
14/10/2024	548 081	3,50%	13,07	13,07	13,525	13,455
11/10/2024	993 840	-0,31%	13,075	12,815	13,38	13,00
10/10/2024	729 875	-0,12%	12,955	12,80	13,45	13,04
09/10/2024	1 240 490	-0,31%	13,085	12,72	13,355	13,055
08/10/2024	1 739 118	-4,07%	13,55	13,005	13,67	13,095
07/10/2024	3 228 647	-3,87%	14,23	13,465	15,38	13,65
04/10/2024	5 948 002	33,52%	10,675	10,565	14,20	14,20
03/10/2024	774 152	2,85%	10,305	10,205	10,635	10,635
02/10/2024	1 259 996	0,05%	10,41	10,31	10,695	10,34
01/10/2024	1 090 918	2,33%	10,17	9,95	10,545	10,335
30/09/2024	1 866 498	-3,63%	10,58	9,922	10,65	10,10
27/09/2024	2 593 692	5,94%	9,882	9,706	10,795	10,48
26/09/2024	5 257 147	-13,38%	9,76	9,01	10,145	9,892
25/09/2024	1 097 767	-4,52%	11,41	11,13	11,835	11,42
24/09/2024	563 482	-0,50%	12,325	11,865	12,37	11,96
23/09/2024	723 247	-1,68%	12,145	11,825	12,19	12,02
20/09/2024	2 366 486	-5,31%	12,835	12,215	12,85	12,225
19/09/2024	918 140	2,42%	12,92	12,55	12,985	12,91
18/09/2024	1 489 209	6,55%	12,20	12,025	12,695	12,605
17/09/2024	1 247 511	4,46%	11,365	11,315	12,015	11,83
16/09/2024	808 152	-3,41%	11,61	11,215	11,625	11,325
13/09/2024	997 148	0,30%	11,75	11,535	12,005	11,725
12/09/2024	1 391 606	-2,62%	11,89	11,48	12,075	11,69
11/09/2024	1 786 334	-9,36%	13,06	11,85	13,20	12,005
10/09/2024	1 024 731	-3,11%	13,655	12,93	13,895	13,245
09/09/2024	1 412 894	-7,13%	14,40	13,31	14,43	13,67
06/09/2024	683 761	-3,44%	15,17	14,64	15,23	14,72
05/09/2024	524 043	-1,90%	15,465	15,245	15,63	15,245
04/09/2024	506 592	0,26%	15,40	15,195	15,75	15,54
03/09/2024	936 562	-5,03%	16,29	15,435	16,29	15,50
02/09/2024	764 128	-5,06%	17,185	16,11	17,185	16,32
30/08/2024	439 281	-0,32%	17,285	17,145	17,425	17,19
29/08/2024	271 157	-1,43%	17,425	17,20	17,425	17,245
28/08/2024	320 924	0,52%	17,37	17,21	17,59	17,495
27/08/2024	627 053	0,64%	17,70	17,405	18,055	17,405