UCB SA (UCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	243.300	1,66%	86,84	86,54	88,80	88,28
18/05/2023	168.141	1,64%	85,94	85,78	87,12	86,84
17/05/2023	141.231	0,05%	85,78	85,10	86,18	85,44
16/05/2023	162.308	-1,14%	86,34	85,04	86,34	85,40
15/05/2023	197.068	1,34%	85,50	85,50	86,74	86,38
12/05/2023	138.940	0,71%	84,80	84,40	85,32	85,24
11/05/2023	107.768	0,36%	84,60	84,56	85,54	84,64
10/05/2023	174.855	-0,24%	84,06	83,96	85,04	84,34
09/05/2023	196.170	1,08%	84,38	83,02	84,82	84,54
08/05/2023	213.155	1,28%	82,58	82,58	83,64	83,64
05/05/2023	280.990	0,98%	82,28	80,92	82,58	82,58
04/05/2023	400.319	-3,40%	84,36	81,68	84,36	81,78
03/05/2023	284.128	0,52%	84,48	84,08	85,46	84,66
02/05/2023	312.936	-0,24%	84,42	83,26	85,12	84,22
01/05/2023	306.675	0,24%	84,74	83,70	84,78	84,42
28/04/2023	306.675	0,24%	84,74	83,70	84,78	84,42
27/04/2023	304.562	0,33%	85,54	84,86	86,70	85,54
26/04/2023	226.936	-3,05%	87,68	85,18	87,72	85,26
25/04/2023	279.968	0,09%	87,50	87,00	88,24	87,94
24/04/2023	149.064	0,18%	87,52	87,24	87,98	87,86
21/04/2023	246.730	0,64%	87,50	87,30	88,30	87,70
20/04/2023	290.263	1,11%	85,96	85,80	87,14	87,14
19/04/2023	265.930	-0,46%	86,54	85,62	86,72	86,18
18/04/2023	322.096	-1,39%	87,94	86,28	87,98	86,58
17/04/2023	204.766	0,11%	87,76	86,96	88,08	87,80
14/04/2023	189.215	0,14%	87,78	87,22	88,02	87,70
13/04/2023	311.427	1,27%	86,48	86,28	87,58	87,58
12/04/2023	222.188	1,08%	85,82	85,74	86,88	86,48
11/04/2023	185.219	-0,56%	86,12	85,24	86,34	85,56
10/04/2023	236.540	0,80%	85,60	85,42	86,98	86,04
06/04/2023	236.540	0,80%	85,60	85,42	86,98	86,04
05/04/2023	292.093	3,37%	82,66	82,58	85,36	85,36
04/04/2023	188.756	0,46%	82,66	82,24	82,92	82,58
03/04/2023	239.738	-0,29%	82,78	81,84	82,80	82,20
31/03/2023	262.051	-1,27%	83,54	82,44	83,82	82,44
30/03/2023	343.842	0,70%	82,74	82,74	83,86	83,50
29/03/2023	322.559	3,19%	80,56	80,56	82,92	82,92
28/03/2023	216.966	0,15%	80,00	79,90	80,58	80,36
27/03/2023	271.264	1,60%	79,78	79,78	81,40	80,24
24/03/2023	195.516	0,13%	78,90	78,38	79,22	78,98
23/03/2023	184.620	0,82%	78,16	78,00	79,00	78,88
22/03/2023	210.127	-0,96%	78,96	78,04	78,96	78,24
21/03/2023	234.520	1,86%	78,04	78,04	79,44	79,00
20/03/2023	432.910	-1,10%	78,24	75,80	78,28	77,56
17/03/2023	566.607	-1,14%	79,40	78,42	80,18	78,42
16/03/2023	393.975	0,28%	79,08	78,74	79,68	79,32
15/03/2023	385.583	-1,69%	80,82	78,86	80,82	79,10
14/03/2023	287.111	2,76%	78,84	78,76	80,46	80,46
13/03/2023	309.446	-2,39%	80,10	78,10	80,16	78,30
10/03/2023	252.899	-0,74%	80,66	79,80	81,18	80,22
09/03/2023	206.886	0,92%	80,02	79,98	80,90	80,82
08/03/2023	336.625	0,33%	79,68	78,80	80,34	80,08
07/03/2023	261.420	-0,75%	80,48	79,82	80,84	79,82
06/03/2023	232.083	0,65%	80,02	79,90	80,98	80,42
03/03/2023	291.980	-0,55%	80,20	79,90	80,62	79,90
02/03/2023	292.320	-0,25%	80,42	79,70	80,78	80,34
01/03/2023	317.662	-1,03%	81,00	79,32	81,18	80,54
28/02/2023	492.812	-1,29%	81,80	81,38	82,66	81,38
27/02/2023	232.933	0,78%	82,00	81,64	82,66	82,44
24/02/2023	268.223	1,77%	80,32	80,04	82,10	81,80
23/02/2023	238.927	-0,74%	79,82	79,04	80,78	80,38
22/02/2023	388.345	2,38%	79,22	79,22	82,98	80,98
21/02/2023	241.539	0,64%	78,38	77,80	79,84	79,10
20/02/2023	167.317	0,90%	78,38	77,68	79,02	78,60
17/02/2023	196.387	1,86%	76,04	75,70	78,14	77,90
16/02/2023	209.385	-2,07%	78,10	76,22	78,26	76,48
15/02/2023	160.349	0,57%	77,84	77,22	78,10	78,10
14/02/2023	207.841	-0,87%	78,30	77,52	78,44	77,66
13/02/2023	209.416	-0,91%	79,20	77,92	79,26	78,34
10/02/2023	205.132	1,36%	78,20	77,70	79,06	79,06
09/02/2023	148.590	0,15%	78,00	77,76	78,72	78,00
08/02/2023	314.969	2,29%	76,84	76,56	79,04	77,88
07/02/2023	183.024	-0,18%	76,32	75,48	76,66	76,14
06/02/2023	243.243	1,57%	74,70	74,24	76,28	76,28
03/02/2023	234.248	2,57%	73,20	72,88	75,16	75,10
02/02/2023	220.954	-0,79%	73,90	72,84	73,98	73,22
01/02/2023	206.027	-2,10%	75,56	73,72	75,56	73,80
31/01/2023	232.462	0,19%	74,84	74,50	75,38	75,38
30/01/2023	186.332	-0,13%	75,08	74,52	75,66	75,24
27/01/2023	162.727	1,02%	74,88	73,90	75,66	75,34
26/01/2023	241.350	-1,27%	75,26	74,50	75,70	74,58
25/01/2023	227.914	-1,28%	76,38	75,10	76,46	75,54
24/01/2023	164.428	-0,65%	77,02	76,00	77,18	76,52
23/01/2023	130.555	0,26%	76,98	76,58	77,22	77,02
20/01/2023	137.956	-0,83%	77,58	76,60	77,78	76,82
19/01/2023	289.705	-0,26%	77,56	76,90	78,82	77,46
18/01/2023	329.245	-3,55%	80,64	77,44	80,76	77,66
17/01/2023	169.994	-0,74%	81,20	80,32	81,30	80,52
16/01/2023	144.117	1,76%	80,06	79,72	81,28	81,12
13/01/2023	313.932	2,23%	78,42	78,18	80,00	79,72
12/01/2023	223.306	-0,08%	78,24	77,30	79,12	77,98
11/01/2023	264.416	0,26%	78,16	77,60	78,70	78,04
10/01/2023	326.785	-1,02%	78,00	77,26	78,90	77,84
09/01/2023	335.455	3,01%	78,04	78,04	80,20	78,64
06/01/2023	198.711	0,74%	76,16	75,58	77,28	76,34
05/01/2023	212.432	-0,55%	76,16	75,06	76,16	75,78
04/01/2023	214.285	1,41%	75,26	75,14	76,44	76,20
03/01/2023	199.105	0,86%	74,50	74,30	75,72	75,14
02/01/2023	104.216	1,28%	73,82	73,68	74,56	74,50
30/12/2022	139.349	-1,66%	74,50	73,48	74,50	73,56