Unicaja Banco SA (UNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,22%	1,315	1,306	1,337	1,332
17/07/2024	5.830.279	1,22%	1,315	1,306	1,337	1,332
16/07/2024	8.243.169	0,15%	1,305	1,304	1,32	1,316
15/07/2024	3.709.309	1,00%	1,30	1,276	1,32	1,314
12/07/2024	2.616.115	0,00%	1,30	1,299	1,31	1,301
11/07/2024	2.469.029	-0,46%	1,311	1,29	1,311	1,301
10/07/2024	2.741.337	2,19%	1,289	1,277	1,307	1,307
09/07/2024	3.024.270	-0,78%	1,291	1,272	1,291	1,279
08/07/2024	4.506.367	-0,46%	1,275	1,273	1,308	1,289
05/07/2024	683.663	-1,16%	1,297	1,273	1,297	1,28
04/07/2024	793.776	1,73%	1,282	1,282	1,297	1,295
03/07/2024	1.142.001	0,39%	1,279	1,271	1,2855	1,273
02/07/2024	1.326.604	-2,84%	1,30	1,259	1,302	1,268
01/07/2024	1.088.143	2,55%	1,289	1,284	1,306	1,305
28/06/2024	2.018.047	0,67%	1,271	1,265	1,289	1,2725
27/06/2024	778.227	-0,39%	1,275	1,258	1,275	1,264
26/06/2024	1.953.949	0,16%	1,277	1,268	1,279	1,269
25/06/2024	1.704.152	-1,17%	1,289	1,262	1,292	1,267
24/06/2024	2.148.331	2,35%	1,261	1,26	1,285	1,284
21/06/2024	1.391.737	-1,14%	1,266	1,235	1,268	1,2545
20/06/2024	471.942	-0,31%	1,267	1,263	1,274	1,269
19/06/2024	894.545	2,17%	1,247	1,2345	1,28	1,273
18/06/2024	760.000	0,32%	1,252	1,241	1,258	1,246
17/06/2024	1.833.553	-0,40%	1,243	1,229	1,2585	1,242
14/06/2024	2.021.661	-1,81%	1,269	1,221	1,269	1,247
13/06/2024	1.448.867	-1,32%	1,28	1,263	1,291	1,27
12/06/2024	1.502.369	1,54%	1,269	1,269	1,293	1,287
11/06/2024	2.163.761	-2,46%	1,297	1,264	1,3025	1,2675
10/06/2024	1.315.176	-0,65%	1,297	1,2835	1,301	1,2995
07/06/2024	1.933.951	-0,15%	1,315	1,305	1,321	1,308
06/06/2024	1.852.580	2,03%	1,296	1,282	1,314	1,31
05/06/2024	1.909.340	0,08%	1,282	1,27	1,302	1,284
04/06/2024	2.918.226	-3,68%	1,327	1,26	1,327	1,283
03/06/2024	1.356.750	-1,11%	1,355	1,325	1,356	1,332
31/05/2024	2.124.930	1,05%	1,3395	1,3275	1,35	1,347
30/05/2024	2.475.864	1,52%	1,308	1,306	1,337	1,333
29/05/2024	2.078.122	-0,15%	1,31	1,305	1,328	1,315
28/05/2024	1.774.651	-0,76%	1,323	1,304	1,328	1,312
27/05/2024	1.581.052	-1,27%	1,345	1,309	1,346	1,322
24/05/2024	2.988.577	-0,82%	1,343	1,322	1,348	1,339
23/05/2024	2.579.984	1,05%	1,34	1,3395	1,361	1,35
22/05/2024	2.102.416	0,38%	1,335	1,3315	1,3545	1,336
21/05/2024	1.821.796	0,61%	1,323	1,317	1,333	1,331
20/05/2024	1.188.945	0,00%	1,33	1,32	1,333	1,323
17/05/2024	1.644.083	1,38%	1,301	1,301	1,326	1,323
16/05/2024	1.341.950	-0,08%	1,3085	1,305	1,319	1,305
15/05/2024	1.280.421	0,46%	1,306	1,295	1,315	1,306
14/05/2024	1.941.900	1,33%	1,288	1,286	1,303	1,30
13/05/2024	1.753.031	0,63%	1,277	1,271	1,289	1,283
10/05/2024	2.382.005	1,19%	1,2615	1,252	1,276	1,275
09/05/2024	1.710.564	-0,32%	1,28	1,255	1,28	1,26
08/05/2024	2.506.076	-0,32%	1,271	1,2595	1,276	1,264
07/05/2024	3.125.141	0,72%	1,256	1,248	1,27	1,268
06/05/2024	2.421.987	-0,87%	1,276	1,2575	1,282	1,259
03/05/2024	5.174.905	-0,86%	1,291	1,258	1,297	1,27
02/05/2024	5.372.891	4,23%	1,259	1,251	1,286	1,281
01/05/2024	0	-0,08%	1,23	1,196	1,24	1,229
30/04/2024	5.081.582	-0,08%	1,23	1,196	1,24	1,229
29/04/2024	4.196.520	2,67%	1,243	1,202	1,288	1,23
26/04/2024	4.202.104	1,61%	1,179	1,179	1,20	1,198
25/04/2024	3.994.265	2,88%	1,155	1,155	1,185	1,179
24/04/2024	1.489.192	-0,69%	1,153	1,143	1,1545	1,146
23/04/2024	2.075.322	0,48%	1,153	1,135	1,156	1,154
22/04/2024	1.779.450	0,83%	1,147	1,141	1,153	1,1485
19/04/2024	1.648.071	-0,87%	1,133	1,12	1,148	1,142
18/04/2024	2.168.198	3,41%	1,121	1,119	1,153	1,152
17/04/2024	2.024.379	-1,76%	1,076	1,075	1,126	1,114
16/04/2024	1.923.629	-1,48%	1,161	1,13	1,166	1,134
15/04/2024	1.847.004	0,70%	1,142	1,139	1,167	1,151
12/04/2024	1.287.667	0,88%	1,15	1,139	1,1605	1,143
11/04/2024	2.430.666	-3,08%	1,173	1,127	1,173	1,133
10/04/2024	1.577.065	0,21%	1,18	1,159	1,185	1,169
09/04/2024	1.288.057	-1,89%	1,195	1,165	1,196	1,1665
08/04/2024	756.547	1,54%	1,174	1,17	1,193	1,189
05/04/2024	1.355.531	0,34%	1,156	1,156	1,178	1,171
04/04/2024	1.642.441	1,21%	1,1585	1,155	1,171	1,167
03/04/2024	2.811.341	1,41%	1,14	1,14	1,155	1,153
02/04/2024	1.157.621	-0,83%	1,15	1,134	1,16	1,137
01/04/2024	0	1,15%	1,138	1,136	1,149	1,1465
28/03/2024	1.289.395	1,15%	1,138	1,136	1,149	1,1465
27/03/2024	1.769.951	1,48%	1,118	1,118	1,1385	1,1335
26/03/2024	976.458	0,90%	1,081	1,081	1,117	1,117
25/03/2024	1.325.749	1,56%	1,09	1,09	1,108	1,107
22/03/2024	1.286.320	0,93%	1,0785	1,076	1,092	1,09
21/03/2024	1.036.723	1,08%	1,083	1,072	1,088	1,08
20/03/2024	1.569.818	0,90%	1,063	1,048	1,0695	1,0685
19/03/2024	1.116.494	0,67%	1,05	1,05	1,062	1,059
18/03/2024	1.044.304	1,74%	1,035	1,035	1,053	1,052
15/03/2024	2.007.645	2,89%	1,011	1,01	1,036	1,034
14/03/2024	1.116.949	-0,45%	1,008	1,003	1,015	1,005
13/03/2024	946.632	0,05%	1,011	1,006	1,016	1,0095
12/03/2024	1.663.102	1,66%	0,997	0,995	1,01	1,009
11/03/2024	1.053.357	0,20%	0,982	0,9785	0,9948	0,9925
08/03/2024	2.296.387	0,51%	0,9925	0,9885	1,004	0,9905
07/03/2024	3.951.818	-0,76%	0,979	0,975	1,001	0,9855
06/03/2024	3.045.864	2,06%	0,974	0,974	1,004	0,993
05/03/2024	1.479.363	1,41%	0,958	0,958	0,973	0,973
04/03/2024	1.230.577	0,37%	0,963	0,9505	0,963	0,9595
01/03/2024	1.243.536	1,06%	0,9545	0,9535	0,972	0,956
29/02/2024	2.191.264	-2,05%	0,9625	0,9385	0,966	0,946