Unicaja Banco SA (UNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	0,12%	1,274	1,268	1,279	1,2735
04/12/2024	1.189.175	0,12%	1,274	1,268	1,279	1,2735
03/12/2024	1.776.398	1,92%	1,258	1,253	1,273	1,272
02/12/2024	2.003.572	2,46%	1,221	1,2205	1,2635	1,248
29/11/2024	1.599.209	0,95%	1,197	1,197	1,218	1,218
28/11/2024	1.284.792	0,88%	1,198	1,198	1,214	1,2065
27/11/2024	3.943.195	-1,44%	1,203	1,1805	1,208	1,196
26/11/2024	1.666.334	-1,78%	1,224	1,1985	1,224	1,2135
25/11/2024	1.693.006	0,37%	1,241	1,22	1,243	1,2355
22/11/2024	4.494.979	-0,41%	1,245	1,213	1,287	1,231
21/11/2024	1.817.529	0,98%	1,222	1,218	1,239	1,236
20/11/2024	1.579.906	0,37%	1,229	1,22	1,245	1,224
19/11/2024	1.844.770	-1,97%	1,24	1,199	1,2425	1,2195
18/11/2024	3.089.137	1,18%	1,228	1,227	1,252	1,244
15/11/2024	2.061.342	2,93%	1,197	1,195	1,237	1,2295
14/11/2024	1.795.649	3,06%	1,169	1,169	1,198	1,1945
13/11/2024	1.390.544	-0,17%	1,162	1,152	1,174	1,159
12/11/2024	692.021	-1,32%	1,173	1,16	1,18	1,161
11/11/2024	786.731	0,47%	1,183	1,17	1,185	1,1765
08/11/2024	1.130.735	-1,76%	1,183	1,17	1,189	1,171
07/11/2024	1.882.093	2,71%	1,173	1,169	1,196	1,192
06/11/2024	3.441.000	-4,56%	1,221	1,154	1,221	1,1605
05/11/2024	3.321.023	1,93%	1,194	1,194	1,217	1,216
04/11/2024	3.142.159	1,36%	1,179	1,179	1,202	1,193
01/11/2024	3.087.299	2,62%	1,157	1,151	1,1785	1,177
31/10/2024	6.325.620	2,96%	1,106	1,1055	1,161	1,147
30/10/2024	5.101.494	2,30%	1,128	1,106	1,141	1,113
29/10/2024	2.970.976	0,65%	1,087	1,081	1,092	1,088
28/10/2024	2.728.756	0,75%	1,083	1,071	1,0875	1,081
25/10/2024	1.217.766	-0,74%	1,078	1,072	1,084	1,073
24/10/2024	1.659.780	-1,05%	1,091	1,076	1,0935	1,081
23/10/2024	1.531.949	-0,05%	1,095	1,085	1,096	1,0925
22/10/2024	2.112.198	0,74%	1,082	1,074	1,0935	1,093
21/10/2024	3.211.695	0,00%	1,082	1,077	1,091	1,085
18/10/2024	2.471.549	0,79%	1,074	1,07	1,09	1,085
17/10/2024	2.224.855	-1,78%	1,098	1,075	1,10	1,0765
16/10/2024	2.026.286	0,27%	1,094	1,0825	1,0965	1,096
15/10/2024	2.417.547	1,06%	1,086	1,085	1,096	1,093
14/10/2024	2.315.461	1,17%	1,067	1,064	1,083	1,0815
11/10/2024	3.098.023	0,33%	1,064	1,058	1,071	1,069
10/10/2024	1.879.214	-0,88%	1,071	1,058	1,079	1,0655
09/10/2024	2.351.922	-0,46%	1,078	1,07	1,08	1,075
08/10/2024	2.375.542	0,05%	1,079	1,065	1,088	1,08
07/10/2024	3.119.369	0,84%	1,079	1,073	1,087	1,0795
04/10/2024	3.932.416	1,61%	1,064	1,055	1,0805	1,0705
03/10/2024	3.337.865	-1,22%	1,063	1,05	1,07	1,0535
02/10/2024	3.340.080	-0,61%	1,07	1,063	1,086	1,0665
01/10/2024	7.006.114	-6,29%	1,144	1,0675	1,145	1,073
30/09/2024	2.256.154	-0,65%	1,15	1,138	1,1615	1,145
27/09/2024	4.275.702	-3,84%	1,194	1,147	1,194	1,1525
26/09/2024	3.145.317	2,56%	1,179	1,179	1,2035	1,20
25/09/2024	2.038.977	0,21%	1,17	1,165	1,178	1,174
24/09/2024	1.894.111	-0,47%	1,187	1,168	1,187	1,1715
23/09/2024	2.172.514	0,09%	1,177	1,158	1,183	1,177
20/09/2024	1.916.687	-0,68%	1,1855	1,169	1,191	1,176
19/09/2024	2.454.447	1,72%	1,173	1,167	1,185	1,184
18/09/2024	3.582.373	0,52%	1,159	1,154	1,168	1,163
17/09/2024	4.542.608	0,43%	1,155	1,152	1,168	1,157
16/09/2024	4.577.858	-1,87%	1,17	1,151	1,171	1,152
13/09/2024	3.072.827	1,12%	1,159	1,158	1,176	1,174
12/09/2024	3.146.905	1,04%	1,159	1,15	1,173	1,161
11/09/2024	4.061.396	0,17%	1,157	1,141	1,185	1,149
10/09/2024	5.259.534	-1,46%	1,165	1,142	1,17	1,147
09/09/2024	2.078.396	0,69%	1,158	1,158	1,175	1,164
06/09/2024	5.366.925	-2,45%	1,182	1,156	1,187	1,156
05/09/2024	2.455.721	1,02%	1,165	1,163	1,202	1,185
04/09/2024	5.255.618	-0,68%	1,16	1,15	1,187	1,173
03/09/2024	3.923.345	-3,20%	1,22	1,176	1,226	1,181
02/09/2024	2.463.388	-0,41%	1,225	1,216	1,233	1,22
30/08/2024	3.469.269	0,49%	1,219	1,216	1,228	1,225
29/08/2024	2.512.850	0,00%	1,214	1,212	1,224	1,219
28/08/2024	2.895.271	-0,16%	1,225	1,202	1,225	1,219
27/08/2024	2.430.132	0,99%	1,206	1,204	1,225	1,221
26/08/2024	1.990.463	-0,66%	1,217	1,209	1,22	1,209
23/08/2024	2.234.527	0,33%	1,219	1,208	1,222	1,217
22/08/2024	3.921.984	0,41%	1,198	1,196	1,219	1,213
21/08/2024	4.673.548	0,50%	1,197	1,19	1,217	1,208
20/08/2024	2.128.938	-0,83%	1,214	1,198	1,22	1,202
19/08/2024	2.005.943	0,50%	1,203	1,20	1,22	1,212
16/08/2024	2.616.063	0,67%	1,20	1,191	1,206	1,206
15/08/2024	3.038.538	2,04%	1,172	1,169	1,199	1,198
14/08/2024	2.640.992	0,86%	1,17	1,163	1,177	1,174
13/08/2024	3.430.525	1,22%	1,155	1,149	1,164	1,164
12/08/2024	3.002.130	-0,86%	1,159	1,145	1,169	1,15
09/08/2024	4.073.830	0,87%	1,16	1,149	1,175	1,16
08/08/2024	5.204.785	-1,03%	1,154	1,135	1,157	1,15
07/08/2024	5.600.388	2,74%	1,153	1,135	1,169	1,162
06/08/2024	7.302.736	-0,27%	1,152	1,12	1,162	1,131
05/08/2024	9.334.212	-3,49%	1,127	1,086	1,143	1,134
02/08/2024	7.536.661	-2,49%	1,20	1,167	1,202	1,175
01/08/2024	6.762.054	-2,98%	1,236	1,204	1,24	1,205
31/07/2024	10.435.563	-2,21%	1,27	1,236	1,282	1,242
30/07/2024	15.360.611	-5,15%	1,332	1,24	1,332	1,27
29/07/2024	4.270.587	0,45%	1,349	1,331	1,352	1,339
26/07/2024	2.449.998	-0,52%	1,34	1,325	1,346	1,333
25/07/2024	3.674.445	-1,54%	1,35	1,318	1,351	1,34
24/07/2024	2.702.126	-0,66%	1,357	1,356	1,376	1,361
23/07/2024	1.611.246	-0,29%	1,373	1,363	1,38	1,37
22/07/2024	3.408.438	1,10%	1,364	1,353	1,376	1,374
19/07/2024	3.481.530	0,37%	1,342	1,329	1,359	1,359