BiG | O banco que entende os seus valores.

UCB SA (UCB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2025	154.502	-1,93%	162,15	159,15	162,75	160,50
21/05/2025	180.478	1,58%	159,85	159,85	164,05	163,65
20/05/2025	230.100	0,85%	160,70	157,35	161,80	161,10
19/05/2025	166.349	0,76%	157,30	156,80	160,45	159,75
16/05/2025	228.361	2,62%	155,55	154,70	158,55	158,55
15/05/2025	197.329	0,29%	151,50	150,70	154,50	154,50
14/05/2025	205.946	-1,66%	156,00	153,85	156,85	154,05
13/05/2025	201.900	-1,07%	159,60	156,40	162,25	156,65
12/05/2025	357.734	2,59%	149,55	146,05	158,35	158,35
09/05/2025	198.172	1,78%	153,30	152,20	156,20	154,35
08/05/2025	531.388	-3,07%	156,85	150,85	157,30	151,65
07/05/2025	385.398	-3,99%	157,95	155,00	159,50	156,45
06/05/2025	324.072	-3,98%	168,90	161,05	170,85	162,95
05/05/2025	282.453	0,30%	168,70	168,55	171,15	169,70
02/05/2025	544.767	5,00%	165,00	163,65	172,30	169,20
30/04/2025	519.171	3,37%	156,90	156,85	163,75	161,15
29/04/2025	292.278	4,28%	149,20	148,75	156,30	155,90
28/04/2025	221.017	-0,13%	149,60	148,20	150,50	149,50
25/04/2025	221.465	2,57%	146,85	145,20	149,75	149,70
24/04/2025	204.753	0,41%	144,30	143,15	147,35	145,95
23/04/2025	378.548	4,67%	142,40	141,50	147,30	146,75
22/04/2025	350.994	2,86%	135,75	135,40	140,20	140,20
17/04/2025	259.436	-1,52%	138,15	134,60	138,90	136,30
16/04/2025	243.345	-2,88%	141,00	137,25	141,00	138,40
15/04/2025	266.599	2,44%	139,55	138,60	142,50	142,50
14/04/2025	303.706	4,20%	137,55	135,30	139,20	139,10
11/04/2025	336.257	-0,85%	135,00	130,80	136,20	133,50
10/04/2025	600.866	4,10%	150,00	134,25	150,00	134,65
09/04/2025	616.198	-11,95%	137,50	129,35	142,10	129,35
08/04/2025	383.345	1,98%	145,55	144,95	149,80	146,90
07/04/2025	455.225	-4,38%	140,00	136,35	148,25	144,05
04/04/2025	439.319	-6,34%	157,50	148,90	158,20	150,65
03/04/2025	271.483	-1,14%	163,05	159,65	167,25	160,85
02/04/2025	294.374	-0,61%	161,10	156,75	163,65	162,70
01/04/2025	268.633	0,58%	164,40	161,80	165,80	163,70
31/03/2025	318.931	-0,97%	163,30	160,55	164,50	162,75
28/03/2025	383.393	-1,08%	166,10	164,20	169,00	164,35
27/03/2025	259.607	-0,81%	166,10	165,85	168,90	166,15
26/03/2025	393.655	-4,42%	174,05	164,35	174,05	167,50
25/03/2025	247.391	-2,34%	178,90	174,65	180,80	175,25
24/03/2025	197.993	0,39%	178,10	176,80	179,75	179,45
21/03/2025	600.838	-0,53%	178,85	176,30	180,25	178,75
20/03/2025	253.357	-0,61%	180,10	177,90	181,05	179,70
19/03/2025	252.460	-0,71%	181,65	179,55	182,70	180,80
18/03/2025	244.781	-1,54%	185,15	180,60	185,55	182,10
17/03/2025	233.495	2,84%	180,10	179,60	184,95	184,95
14/03/2025	187.240	-0,42%	180,30	178,00	181,50	179,85
13/03/2025	327.916	-0,22%	181,20	179,00	182,70	180,60
12/03/2025	487.575	6,88%	170,15	169,60	182,15	181,00
11/03/2025	373.235	-0,03%	169,00	166,50	171,15	169,35
10/03/2025	602.734	-10,13%	185,80	166,50	187,30	169,40
07/03/2025	311.737	-1,85%	190,70	188,45	196,30	188,50
06/03/2025	301.393	-1,84%	195,10	186,90	195,40	192,05
05/03/2025	391.834	0,31%	195,25	193,20	196,40	195,65
04/03/2025	366.259	1,48%	192,05	191,85	196,85	195,05
03/03/2025	418.008	5,87%	183,70	183,40	192,20	192,20
28/02/2025	604.075	0,72%	180,15	178,50	181,55	181,55
27/02/2025	363.562	-1,04%	186,30	176,55	188,70	180,25
26/02/2025	221.724	-1,59%	185,00	180,45	185,55	182,15
25/02/2025	53.024	1,10%	184,05	183,40	187,65	185,10
24/02/2025	185.824	0,17%	181,10	181,05	183,55	182,10
21/02/2025	209.644	1,28%	177,30	177,30	181,80	181,80
20/02/2025	207.808	-0,28%	180,35	178,65	182,20	179,50
19/02/2025	199.178	-2,25%	183,50	177,85	183,80	180,00
18/02/2025	174.885	1,04%	182,60	180,25	184,45	184,15
17/02/2025	147.453	1,00%	180,25	180,25	184,10	182,25
14/02/2025	235.170	-3,58%	186,00	180,15	187,25	180,45
13/02/2025	181.614	-1,68%	191,50	186,25	191,55	187,15
12/02/2025	128.193	0,50%	189,40	188,50	190,50	190,35
11/02/2025	251.829	-0,94%	190,50	188,35	191,20	189,40
10/02/2025	179.486	1,03%	188,20	187,10	191,90	191,20
07/02/2025	282.552	1,67%	183,10	182,70	194,50	189,25
06/02/2025	233.305	-0,40%	187,20	184,10	188,55	186,15
05/02/2025	173.530	1,30%	183,65	183,30	186,95	186,90
04/02/2025	150.467	-0,70%	186,35	181,65	187,95	184,50
03/02/2025	188.667	-1,28%	186,75	184,15	189,25	185,80
31/01/2025	299.025	-0,61%	189,35	186,90	191,30	188,20
30/01/2025	158.881	-0,68%	191,50	188,80	193,65	189,35
29/01/2025	161.232	0,66%	190,45	189,40	193,95	190,65
28/01/2025	191.568	1,45%	187,30	186,75	192,95	189,40
27/01/2025	224.253	-0,72%	186,00	185,00	189,00	186,70
24/01/2025	279.916	2,31%	183,40	181,85	189,55	188,05
23/01/2025	165.785	0,38%	182,00	181,55	184,75	183,80
22/01/2025	223.280	0,06%	185,30	183,10	185,70	183,10
21/01/2025	246.172	-0,08%	183,45	182,70	184,80	183,00
20/01/2025	138.865	0,36%	182,40	182,00	186,35	183,15
17/01/2025	324.741	-4,60%	192,65	181,15	192,90	182,50
16/01/2025	156.279	0,53%	191,45	189,85	193,90	191,30
15/01/2025	201.308	0,50%	190,40	188,75	191,90	190,30
14/01/2025	248.605	-0,99%	190,00	188,60	192,20	189,35
13/01/2025	160.672	-1,97%	195,00	191,25	195,25	191,25
09/01/2025	156.541	1,18%	195,10	195,10	198,95	195,10
08/01/2025	200.646	1,73%	192,20	192,10	196,80	194,50
07/01/2025	171.431	0,47%	190,00	189,10	192,85	191,20
06/01/2025	157.277	-0,29%	190,05	187,95	191,80	190,30
03/01/2025	161.108	-0,26%	191,35	190,10	192,40	190,85
02/01/2025	142.779	-0,44%	189,55	187,25	192,55	191,35
31/12/2024	0	1,96%	187,50	187,50	192,20	192,20
30/12/2024	99.021	-2,15%	191,80	187,65	192,15	188,50
27/12/2024	105.443	1,72%	190,25	190,00	192,65	192,65