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 >
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
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