UCB SA (UCB)
Exportar para Excel
< 1 2 3 4 5 > >> |
27-02-2024 |
247.873 |
0,52%
|
96,80
|
95,96
|
97,18
|
97,14
|
26-02-2024 |
250.487 |
0,23%
|
96,40
|
96,40
|
98,14
|
96,64
|
23-02-2024 |
185.491 |
0,90%
|
95,80
|
95,48
|
96,94
|
96,42
|
22-02-2024 |
229.995 |
1,44%
|
94,70
|
94,70
|
95,94
|
95,56
|
21-02-2024 |
265.587 |
-0,91%
|
94,58
|
93,68
|
94,88
|
94,20
|
20-02-2024 |
226.314 |
-0,36%
|
95,02
|
94,80
|
95,94
|
95,06
|
19-02-2024 |
135.104 |
0,53%
|
94,76
|
94,76
|
95,82
|
95,40
|
16-02-2024 |
169.880 |
0,30%
|
94,50
|
94,44
|
95,46
|
94,90
|
15-02-2024 |
237.220 |
0,60%
|
93,50
|
93,50
|
94,66
|
94,62
|
14-02-2024 |
135.760 |
0,84%
|
93,08
|
93,08
|
94,14
|
94,06
|
13-02-2024 |
300.061 |
-1,29%
|
94,80
|
92,56
|
94,80
|
93,28
|
12-02-2024 |
270.970 |
0,88%
|
93,68
|
93,26
|
94,86
|
94,50
|
09-02-2024 |
545.318 |
4,00%
|
90,16
|
90,14
|
93,68
|
93,68
|
08-02-2024 |
229.542 |
0,83%
|
89,20
|
88,72
|
90,14
|
90,08
|
07-02-2024 |
359.526 |
3,05%
|
87,08
|
86,86
|
89,34
|
89,34
|
06-02-2024 |
217.749 |
0,93%
|
86,28
|
86,00
|
87,00
|
86,70
|
05-02-2024 |
240.893 |
-0,28%
|
86,28
|
85,76
|
87,28
|
85,90
|
02-02-2024 |
147.356 |
-0,83%
|
86,86
|
86,14
|
87,54
|
86,14
|
01-02-2024 |
252.278 |
-0,50%
|
87,10
|
86,50
|
87,46
|
86,86
|
31-01-2024 |
268.804 |
1,30%
|
87,50
|
86,50
|
87,90
|
87,30
|
30-01-2024 |
137.026 |
0,56%
|
85,92
|
85,92
|
86,74
|
86,18
|
29-01-2024 |
156.242 |
-1,83%
|
87,24
|
85,64
|
87,32
|
85,70
|
26-01-2024 |
325.352 |
1,99%
|
85,88
|
85,64
|
87,34
|
87,30
|
25-01-2024 |
219.000 |
-1,43%
|
87,00
|
85,48
|
87,64
|
85,60
|
24-01-2024 |
385.168 |
2,41%
|
84,64
|
84,62
|
87,10
|
86,84
|
23-01-2024 |
405.789 |
0,74%
|
84,18
|
84,14
|
85,76
|
84,80
|
22-01-2024 |
365.548 |
2,33%
|
84,38
|
82,74
|
85,18
|
84,18
|
19-01-2024 |
332.817 |
0,59%
|
81,84
|
81,70
|
82,60
|
82,26
|
18-01-2024 |
240.792 |
-1,04%
|
82,28
|
81,78
|
83,06
|
81,78
|
17-01-2024 |
262.061 |
-0,46%
|
82,50
|
81,94
|
83,26
|
82,64
|
16-01-2024 |
220.691 |
-0,72%
|
83,50
|
82,64
|
83,64
|
83,02
|
15-01-2024 |
100.849 |
-0,76%
|
84,00
|
83,32
|
84,00
|
83,62
|
12-01-2024 |
372.580 |
2,36%
|
82,80
|
82,78
|
84,90
|
84,26
|
11-01-2024 |
289.681 |
-0,32%
|
82,68
|
81,98
|
83,12
|
82,32
|
10-01-2024 |
326.935 |
-0,05%
|
82,28
|
81,66
|
83,30
|
82,58
|
09-01-2024 |
267.800 |
-0,05%
|
82,76
|
82,36
|
83,18
|
82,62
|
08-01-2024 |
291.039 |
1,05%
|
81,90
|
81,58
|
82,92
|
82,66
|
05-01-2024 |
232.687 |
0,15%
|
81,96
|
81,30
|
82,26
|
81,80
|
04-01-2024 |
220.242 |
1,21%
|
80,52
|
80,52
|
81,88
|
81,68
|
03-01-2024 |
401.487 |
1,92%
|
79,60
|
79,56
|
81,30
|
80,70
|
02-01-2024 |
195.552 |
0,36%
|
79,50
|
78,72
|
79,72
|
79,18
|
29-12-2023 |
531.044 |
0,43%
|
78,32
|
78,10
|
79,16
|
78,90
|
28-12-2023 |
130.947 |
-0,41%
|
78,78
|
78,24
|
79,22
|
78,56
|
27-12-2023 |
243.381 |
1,62%
|
76,80
|
76,80
|
78,88
|
78,88
|
26-12-2023 |
224.256 |
1,86%
|
76,12
|
75,98
|
77,88
|
77,62
|
22-12-2023 |
224.256 |
1,86%
|
76,12
|
75,98
|
77,88
|
77,62
|
21-12-2023 |
233.530 |
-0,63%
|
76,12
|
75,86
|
76,98
|
76,20
|
20-12-2023 |
307.246 |
0,52%
|
76,60
|
76,10
|
77,36
|
76,68
|
19-12-2023 |
361.085 |
2,83%
|
74,38
|
74,38
|
76,56
|
76,28
|
18-12-2023 |
300.238 |
2,23%
|
72,66
|
72,66
|
74,38
|
74,18
|
15-12-2023 |
878.052 |
-4,15%
|
75,80
|
72,30
|
76,80
|
72,56
|
14-12-2023 |
509.388 |
-1,48%
|
77,86
|
74,86
|
78,24
|
75,70
|
13-12-2023 |
318.813 |
-0,88%
|
77,30
|
76,84
|
77,98
|
76,84
|
12-12-2023 |
390.891 |
1,20%
|
76,42
|
76,40
|
77,82
|
77,52
|
11-12-2023 |
409.347 |
0,00%
|
76,64
|
75,86
|
77,24
|
76,60
|
08-12-2023 |
459.722 |
1,67%
|
75,40
|
75,20
|
77,14
|
76,60
|
07-12-2023 |
297.539 |
-0,05%
|
75,16
|
74,82
|
75,92
|
75,34
|
06-12-2023 |
376.565 |
3,15%
|
73,08
|
73,08
|
75,54
|
75,38
|
05-12-2023 |
439.230 |
-2,04%
|
72,26
|
72,20
|
74,50
|
73,08
|
04-12-2023 |
746.900 |
4,37%
|
71,78
|
71,68
|
77,04
|
74,60
|
01-12-2023 |
588.289 |
5,37%
|
68,36
|
68,30
|
71,60
|
71,48
|
30-11-2023 |
847.085 |
0,80%
|
67,30
|
67,08
|
67,90
|
67,84
|
29-11-2023 |
221.762 |
-0,68%
|
67,64
|
67,30
|
68,02
|
67,30
|
28-11-2023 |
262.796 |
-1,77%
|
68,92
|
67,64
|
68,92
|
67,76
|
27-11-2023 |
239.476 |
-0,92%
|
69,62
|
68,98
|
69,88
|
68,98
|
24-11-2023 |
148.934 |
0,61%
|
69,40
|
69,02
|
69,62
|
69,62
|
23-11-2023 |
199.737 |
0,93%
|
68,50
|
68,48
|
69,20
|
69,20
|
22-11-2023 |
251.153 |
0,85%
|
67,94
|
67,84
|
68,88
|
68,56
|
21-11-2023 |
241.632 |
-0,44%
|
68,30
|
67,46
|
68,46
|
67,98
|
20-11-2023 |
252.981 |
-0,35%
|
68,56
|
68,18
|
69,10
|
68,28
|
17-11-2023 |
351.074 |
1,24%
|
67,84
|
67,60
|
68,70
|
68,52
|
16-11-2023 |
228.634 |
-0,12%
|
67,62
|
67,30
|
67,90
|
67,68
|
15-11-2023 |
375.148 |
0,83%
|
67,30
|
67,12
|
68,06
|
67,76
|
14-11-2023 |
290.208 |
1,66%
|
66,80
|
66,24
|
67,28
|
67,20
|
13-11-2023 |
302.746 |
0,49%
|
66,20
|
65,46
|
66,46
|
66,10
|
10-11-2023 |
267.375 |
-0,99%
|
66,72
|
65,40
|
66,78
|
65,78
|
09-11-2023 |
387.215 |
-1,10%
|
67,66
|
66,44
|
67,66
|
66,44
|
08-11-2023 |
261.976 |
-1,09%
|
67,54
|
66,80
|
67,72
|
67,18
|
07-11-2023 |
265.579 |
-1,96%
|
69,24
|
67,72
|
69,24
|
67,92
|
06-11-2023 |
211.232 |
-0,17%
|
69,48
|
69,26
|
69,74
|
69,28
|
03-11-2023 |
307.930 |
0,81%
|
69,20
|
68,68
|
69,40
|
69,40
|
02-11-2023 |
237.451 |
0,64%
|
68,78
|
68,40
|
69,46
|
68,84
|
01-11-2023 |
367.447 |
-0,96%
|
69,16
|
68,34
|
69,92
|
68,40
|
31-10-2023 |
326.673 |
-0,35%
|
69,52
|
69,00
|
69,90
|
69,06
|
30-10-2023 |
293.525 |
0,06%
|
69,72
|
69,22
|
70,24
|
69,30
|
27-10-2023 |
327.274 |
-1,06%
|
69,98
|
69,12
|
70,68
|
69,26
|
26-10-2023 |
412.670 |
-2,89%
|
70,30
|
69,22
|
71,08
|
70,00
|
25-10-2023 |
207.392 |
0,42%
|
72,24
|
71,06
|
72,50
|
72,08
|
24-10-2023 |
298.419 |
0,65%
|
71,22
|
70,84
|
72,44
|
71,78
|
23-10-2023 |
327.003 |
-1,08%
|
72,28
|
71,32
|
72,94
|
71,32
|
20-10-2023 |
521.921 |
-0,50%
|
71,52
|
70,42
|
72,66
|
72,10
|
19-10-2023 |
898.843 |
-7,41%
|
77,82
|
71,82
|
77,82
|
72,46
|
18-10-2023 |
1.160.379 |
-1,14%
|
83,06
|
74,82
|
83,30
|
78,26
|
17-10-2023 |
140.948 |
-1,15%
|
80,06
|
79,16
|
80,62
|
79,16
|
16-10-2023 |
143.317 |
-0,15%
|
80,32
|
79,88
|
80,56
|
80,08
|
13-10-2023 |
167.795 |
-0,35%
|
79,90
|
79,60
|
80,84
|
80,20
|
12-10-2023 |
117.021 |
0,42%
|
80,48
|
80,20
|
81,14
|
80,48
|
11-10-2023 |
151.685 |
0,93%
|
79,40
|
79,28
|
80,60
|
80,14
|
10-10-2023 |
237.564 |
1,51%
|
78,44
|
78,44
|
79,86
|
79,40
|
09-10-2023 |
103.709 |
-0,08%
|
78,30
|
77,98
|
78,96
|
78,22
|