BiG | O banco que entende os seus valores.

UCB SA (UCB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2025	194.050	1,40%	255,00	254,40	263,20	260,20
08/10/2025	163.199	1,06%	254,20	254,20	259,30	256,60
07/10/2025	185.209	0,28%	251,00	249,50	253,90	253,90
06/10/2025	189.779	0,48%	252,00	250,10	256,90	253,20
03/10/2025	205.083	2,27%	246,00	245,60	253,55	252,00
02/10/2025	247.986	0,29%	247,10	244,60	251,20	246,40
01/10/2025	383.819	4,55%	244,30	242,40	247,20	245,70
30/09/2025	319.137	3,25%	225,90	222,50	237,20	235,00
29/09/2025	976.309	15,59%	230,00	226,50	237,00	227,60
26/09/2025	204.366	0,20%	192,55	191,20	200,30	196,90
25/09/2025	271.901	-3,91%	203,40	196,50	203,60	196,50
24/09/2025	131.193	0,05%	204,30	202,30	206,00	204,50
23/09/2025	97.209	-1,02%	205,60	203,20	206,30	204,40
22/09/2025	118.536	1,57%	204,30	203,00	207,60	206,50
19/09/2025	661.612	-0,10%	203,10	203,10	205,90	203,30
18/09/2025	157.139	0,25%	204,30	202,00	205,00	203,50
17/09/2025	164.988	-0,44%	203,50	202,60	205,30	203,00
16/09/2025	184.838	-0,78%	204,80	203,10	205,70	203,90
15/09/2025	119.722	-0,92%	206,90	204,80	208,60	205,50
12/09/2025	247.561	-1,14%	209,20	207,40	210,00	207,40
11/09/2025	111.521	0,67%	208,60	208,00	210,70	209,80
10/09/2025	180.973	-0,34%	210,30	208,30	213,20	208,40
09/09/2025	218.943	-0,62%	209,10	205,90	209,90	209,10
08/09/2025	213.267	1,69%	209,00	207,50	210,50	210,40
05/09/2025	176.260	1,12%	205,20	203,90	208,50	206,90
04/09/2025	190.543	1,29%	203,00	202,60	207,50	204,60
03/09/2025	176.317	2,15%	199,60	198,95	202,50	202,00
02/09/2025	158.569	-0,73%	198,65	196,55	200,30	197,75
01/09/2025	102.294	-0,33%	200,00	198,40	201,90	199,20
29/08/2025	191.806	-0,27%	200,40	197,70	201,40	199,85
28/08/2025	111.531	-0,40%	201,00	198,65	201,50	200,40
27/08/2025	88.962	0,73%	199,50	199,50	202,40	201,20
26/08/2025	257.885	-0,62%	198,00	197,90	200,90	199,75
25/08/2025	137.106	1,88%	198,00	197,70	201,90	201,00
22/08/2025	144.003	-0,85%	198,85	197,30	200,50	197,30
21/08/2025	167.100	1,95%	194,55	194,55	199,25	199,00
20/08/2025	146.088	1,40%	191,45	191,45	195,50	195,20
19/08/2025	127.157	-1,51%	194,95	192,45	194,95	192,50
18/08/2025	140.520	1,53%	193,50	193,35	196,05	195,45
15/08/2025	146.907	-0,93%	194,75	192,50	195,25	192,50
14/08/2025	121.417	2,10%	189,50	189,50	194,60	194,30
13/08/2025	153.891	1,74%	187,85	187,05	191,70	190,30
12/08/2025	88.867	0,24%	186,40	186,10	187,60	187,05
11/08/2025	110.708	1,14%	185,50	184,75	187,10	186,60
08/08/2025	129.563	0,00%	185,35	183,90	185,85	184,50
07/08/2025	133.282	0,93%	181,95	181,15	184,95	184,50
06/08/2025	213.706	-2,17%	187,00	182,30	187,40	182,80
05/08/2025	237.396	1,19%	186,65	186,15	189,35	186,85
04/08/2025	231.017	-0,11%	185,60	182,70	185,80	184,65
01/08/2025	231.555	-2,94%	182,95	181,30	187,55	184,85
31/07/2025	500.052	2,72%	200,00	188,85	206,50	190,45
30/07/2025	334.094	0,19%	184,95	184,90	189,65	185,40
29/07/2025	307.328	3,47%	180,40	180,35	186,10	185,05
28/07/2025	166.142	0,39%	181,25	177,70	182,00	178,85
25/07/2025	115.360	-0,42%	178,90	177,60	180,80	178,15
24/07/2025	246.819	0,59%	179,00	177,65	182,50	178,90
23/07/2025	266.510	3,07%	174,45	174,05	177,85	177,85
22/07/2025	169.612	-0,43%	173,35	169,35	174,05	172,55
21/07/2025	124.034	-0,89%	173,85	171,70	176,25	173,30
18/07/2025	273.526	0,49%	173,60	171,10	174,85	174,85
17/07/2025	242.060	2,56%	170,75	170,40	174,70	174,00
16/07/2025	223.991	-0,62%	175,55	168,70	175,70	169,65
15/07/2025	147.764	-1,07%	172,25	170,05	174,50	170,70
14/07/2025	119.357	0,94%	170,00	168,45	173,55	172,55
11/07/2025	197.580	-0,96%	172,00	170,25	173,30	170,95
10/07/2025	238.735	1,35%	171,35	170,50	174,30	172,60
09/07/2025	207.080	0,12%	166,40	165,10	171,10	170,30
08/07/2025	239.510	0,12%	171,05	170,00	172,50	170,10
07/07/2025	214.206	0,59%	168,95	167,15	171,10	169,90
04/07/2025	177.762	3,24%	162,75	162,70	170,40	168,90
03/07/2025	146.993	-1,86%	166,35	162,75	166,90	163,60
02/07/2025	216.655	-0,09%	171,30	164,65	171,40	166,70
01/07/2025	174.886	-0,06%	166,50	165,60	167,95	166,85
30/06/2025	218.328	-1,91%	170,00	166,95	170,25	166,95
27/06/2025	228.287	0,83%	169,50	169,40	172,95	170,20
26/06/2025	225.664	-0,06%	168,70	167,45	170,70	168,80
25/06/2025	268.863	2,15%	165,95	165,95	172,70	168,90
24/06/2025	293.651	0,58%	166,60	163,25	168,90	165,35
23/06/2025	252.214	4,38%	160,85	160,60	166,35	164,40
20/06/2025	398.923	-0,10%	158,05	156,80	159,60	157,50
19/06/2025	112.647	1,61%	154,20	153,65	159,00	157,65
18/06/2025	203.483	-1,90%	156,85	155,15	158,80	155,15
17/06/2025	184.021	-2,35%	160,25	158,05	163,25	158,15
16/06/2025	191.645	-0,92%	163,65	161,00	165,15	161,95
13/06/2025	170.515	-0,06%	161,95	161,95	168,65	163,45
12/06/2025	136.978	-0,76%	164,35	161,75	165,00	163,55
11/06/2025	187.085	0,00%	162,70	161,80	165,15	164,80
10/06/2025	150.317	2,68%	161,50	161,50	165,40	164,80
09/06/2025	104.621	-1,38%	162,10	160,45	162,55	160,50
06/06/2025	183.318	0,03%	162,70	161,70	164,65	162,75
05/06/2025	133.816	0,77%	161,60	160,30	163,40	162,70
04/06/2025	185.371	1,57%	159,85	158,90	162,35	161,45
03/06/2025	229.661	-1,88%	161,95	157,10	162,90	158,95
02/06/2025	254.956	1,31%	159,75	159,45	162,20	162,00
30/05/2025	1.076.143	3,00%	153,10	153,10	160,05	159,90
29/05/2025	184.145	0,29%	155,00	154,75	158,00	155,25
28/05/2025	223.358	-2,21%	157,25	154,80	157,60	154,80
27/05/2025	165.520	0,60%	157,20	156,80	159,20	158,30
26/05/2025	126.454	1,61%	157,15	156,65	158,50	157,35
23/05/2025	283.474	-3,52%	159,75	152,95	162,10	154,85