UbiSoft Entertainment SA (UBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	601.404	-3,52%	12,985	12,22	13,125	12,485
20/11/2024	741.002	-3,04%	13,365	12,805	13,82	12,94
19/11/2024	336.716	0,38%	13,19	13,02	13,47	13,345
18/11/2024	371.374	-1,63%	13,48	13,16	13,62	13,295
15/11/2024	688.649	-0,55%	13,40	13,255	13,625	13,515
14/11/2024	695.482	1,49%	13,515	13,45	13,90	13,59
13/11/2024	491.560	0,11%	13,51	13,39	13,525	13,39
12/11/2024	358.654	-0,45%	13,505	13,275	13,53	13,375
11/11/2024	380.236	-0,67%	13,50	13,35	13,60	13,435
08/11/2024	502.268	-0,63%	13,665	13,405	13,99	13,525
07/11/2024	787.483	0,82%	13,78	13,265	13,82	13,61
06/11/2024	605.015	0,75%	13,47	13,335	13,71	13,50
05/11/2024	509.311	-0,63%	13,665	13,40	13,94	13,40
04/11/2024	720.210	-4,90%	14,145	13,425	14,50	13,485
01/11/2024	833.153	4,00%	13,47	13,47	14,285	14,18
31/10/2024	1.431.797	1,91%	13,27	12,61	13,975	13,635
30/10/2024	533.862	-3,98%	13,885	13,38	13,975	13,38
29/10/2024	795.526	3,92%	13,645	13,63	14,15	13,935
28/10/2024	432.807	-2,54%	13,835	13,345	13,945	13,41
25/10/2024	539.058	3,15%	13,31	13,30	13,91	13,76
24/10/2024	568.522	-3,40%	13,635	13,34	14,22	13,34
23/10/2024	468.706	0,33%	13,81	13,74	14,02	13,81
22/10/2024	484.986	2,80%	13,39	13,31	13,86	13,765
21/10/2024	663.102	0,75%	13,275	13,275	13,96	13,39
18/10/2024	545.041	-2,74%	13,775	13,28	14,03	13,29
17/10/2024	704.690	4,67%	13,06	13,03	14,16	13,665
16/10/2024	720.610	-2,50%	13,18	12,935	13,42	13,055
15/10/2024	518.018	-0,48%	13,45	13,005	13,53	13,39
14/10/2024	548.081	3,50%	13,07	13,07	13,525	13,455
11/10/2024	993.840	-0,31%	13,075	12,815	13,38	13,00
10/10/2024	729.875	-0,12%	12,955	12,80	13,45	13,04
09/10/2024	1.240.490	-0,31%	13,085	12,72	13,355	13,055
08/10/2024	1.739.118	-4,07%	13,55	13,005	13,67	13,095
07/10/2024	3.228.647	-3,87%	14,23	13,465	15,38	13,65
04/10/2024	5.948.002	33,52%	10,675	10,565	14,20	14,20
03/10/2024	774.152	2,85%	10,305	10,205	10,635	10,635
02/10/2024	1.259.996	0,05%	10,41	10,31	10,695	10,34
01/10/2024	1.090.918	2,33%	10,17	9,95	10,545	10,335
30/09/2024	1.866.498	-3,63%	10,58	9,922	10,65	10,10
27/09/2024	2.593.692	5,94%	9,882	9,706	10,795	10,48
26/09/2024	5.257.147	-13,38%	9,76	9,01	10,145	9,892
25/09/2024	1.097.767	-4,52%	11,41	11,13	11,835	11,42
24/09/2024	563.482	-0,50%	12,325	11,865	12,37	11,96
23/09/2024	723.247	-1,68%	12,145	11,825	12,19	12,02
20/09/2024	2.366.486	-5,31%	12,835	12,215	12,85	12,225
19/09/2024	918.140	2,42%	12,92	12,55	12,985	12,91
18/09/2024	1.489.209	6,55%	12,20	12,025	12,695	12,605
17/09/2024	1.247.511	4,46%	11,365	11,315	12,015	11,83
16/09/2024	808.152	-3,41%	11,61	11,215	11,625	11,325
13/09/2024	997.148	0,30%	11,75	11,535	12,005	11,725
12/09/2024	1.391.606	-2,62%	11,89	11,48	12,075	11,69
11/09/2024	1.786.334	-9,36%	13,06	11,85	13,20	12,005
10/09/2024	1.024.731	-3,11%	13,655	12,93	13,895	13,245
09/09/2024	1.412.894	-7,13%	14,40	13,31	14,43	13,67
06/09/2024	683.761	-3,44%	15,17	14,64	15,23	14,72
05/09/2024	524.043	-1,90%	15,465	15,245	15,63	15,245
04/09/2024	506.592	0,26%	15,40	15,195	15,75	15,54
03/09/2024	936.562	-5,03%	16,29	15,435	16,29	15,50
02/09/2024	764.128	-5,06%	17,185	16,11	17,185	16,32
30/08/2024	439.281	-0,32%	17,285	17,145	17,425	17,19
29/08/2024	271.157	-1,43%	17,425	17,20	17,425	17,245
28/08/2024	320.924	0,52%	17,37	17,21	17,59	17,495
27/08/2024	627.053	0,64%	17,70	17,405	18,055	17,405
26/08/2024	250.651	1,80%	17,035	16,94	17,295	17,295
23/08/2024	214.985	0,68%	16,85	16,70	16,99	16,99
22/08/2024	353.808	-1,03%	17,05	16,765	17,175	16,875
21/08/2024	201.836	1,28%	16,79	16,78	17,085	17,05
20/08/2024	297.939	-0,33%	16,99	16,695	17,00	16,835
19/08/2024	641.808	0,03%	16,94	16,835	17,08	16,89
16/08/2024	289.182	-0,50%	17,00	16,82	17,08	16,885
15/08/2024	544.546	-0,56%	17,125	16,945	17,29	16,97
14/08/2024	398.704	-0,38%	17,22	16,91	17,295	17,065
13/08/2024	514.928	0,00%	17,165	16,90	17,165	17,13
12/08/2024	375.814	1,39%	17,02	16,785	17,13	17,13
09/08/2024	343.573	1,69%	16,59	16,53	16,95	16,895
08/08/2024	540.601	-2,69%	16,895	16,59	16,95	16,615
07/08/2024	278.976	0,15%	17,225	17,075	17,315	17,075
06/08/2024	332.242	-0,38%	17,32	16,90	17,60	17,05
05/08/2024	548.674	-2,12%	16,735	16,34	17,26	17,115
02/08/2024	728.384	-4,61%	18,10	17,29	18,14	17,485
01/08/2024	358.805	-3,50%	19,035	18,33	19,035	18,33
31/07/2024	435.814	0,53%	19,22	18,815	19,275	18,995
30/07/2024	266.691	-0,32%	18,97	18,595	19,00	18,895
29/07/2024	376.191	0,82%	18,975	18,715	19,105	18,955
26/07/2024	471.245	2,82%	18,32	18,27	19,015	18,80
25/07/2024	536.084	-3,41%	18,865	18,145	18,93	18,285
24/07/2024	606.617	-3,00%	19,41	18,645	19,525	18,93
23/07/2024	399.541	-0,96%	19,785	19,455	19,955	19,515
22/07/2024	783.285	1,70%	19,42	19,35	20,06	19,705
19/07/2024	2.149.290	-14,04%	21,00	19,225	21,00	19,375
18/07/2024	405.429	0,27%	22,52	22,28	23,03	22,54
17/07/2024	500.489	2,18%	21,94	21,90	22,76	22,48
16/07/2024	361.635	-2,22%	22,39	21,72	22,67	22,00
15/07/2024	402.948	0,00%	22,43	22,10	22,54	22,50
12/07/2024	369.153	0,40%	22,44	22,06	22,91	22,50
11/07/2024	383.917	-0,18%	22,58	22,10	22,93	22,41
10/07/2024	590.467	1,95%	22,02	22,02	22,98	22,45
09/07/2024	630.009	3,87%	21,01	20,95	22,18	22,02
08/07/2024	823.182	7,83%	21,32	20,71	21,70	21,20
05/07/2024	354.767	0,49%	19,88	19,66	20,03	19,66