UbiSoft Entertainment SA (UBI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 23/04/2026 |
986.500 |
-4,56%
|
5,17
|
4,845
|
5,206
|
4,896
|
| 22/04/2026 |
1.314.265 |
-1,72%
|
5,198
|
5,05
|
5,35
|
5,13
|
| 21/04/2026 |
1.254.921 |
4,15%
|
5,06
|
4,953
|
5,276
|
5,22
|
| 20/04/2026 |
1.135.448 |
-1,14%
|
4,988
|
4,80
|
5,012
|
5,012
|
| 17/04/2026 |
1.897.585 |
6,85%
|
4,746
|
4,729
|
5,20
|
5,07
|
| 16/04/2026 |
1.328.040 |
2,84%
|
4,61
|
4,48
|
4,795
|
4,745
|
| 15/04/2026 |
2.321.271 |
1,43%
|
4,55
|
4,498
|
4,85
|
4,614
|
| 14/04/2026 |
2.154.305 |
8,57%
|
4,249
|
4,21
|
4,57
|
4,549
|
| 13/04/2026 |
1.274.493 |
4,75%
|
3,984
|
3,966
|
4,217
|
4,19
|
| 10/04/2026 |
1.604.810 |
1,39%
|
3,958
|
3,958
|
4,158
|
4,00
|
| 09/04/2026 |
1.593.025 |
-1,38%
|
3,98
|
3,839
|
4,02
|
3,945
|
| 08/04/2026 |
1.855.609 |
3,41%
|
4,098
|
3,988
|
4,19
|
4,00
|
| 07/04/2026 |
2.174.737 |
0,73%
|
3,90
|
3,865
|
4,191
|
3,868
|
| 02/04/2026 |
1.262.958 |
-1,08%
|
3,85
|
3,793
|
3,94
|
3,84
|
| 01/04/2026 |
1.492.734 |
1,23%
|
3,93
|
3,853
|
3,986
|
3,882
|
| 31/03/2026 |
1.981.327 |
-3,50%
|
3,91
|
3,806
|
4,067
|
3,835
|
| 30/03/2026 |
1.357.523 |
4,74%
|
3,75
|
3,715
|
4,025
|
3,974
|
| 27/03/2026 |
1.317.812 |
-0,81%
|
3,94
|
3,762
|
3,95
|
3,794
|
| 26/03/2026 |
1.590.333 |
-4,92%
|
4,025
|
3,818
|
4,068
|
3,825
|
| 25/03/2026 |
1.708.505 |
4,17%
|
3,932
|
3,912
|
4,188
|
4,023
|
| 24/03/2026 |
1.525.945 |
-3,98%
|
4,004
|
3,841
|
4,004
|
3,862
|
| 23/03/2026 |
1.548.559 |
5,12%
|
3,733
|
3,702
|
4,085
|
4,022
|
| 20/03/2026 |
2.355.073 |
-4,11%
|
3,98
|
3,761
|
4,034
|
3,826
|
| 19/03/2026 |
1.182.998 |
-0,97%
|
3,98
|
3,931
|
4,107
|
3,99
|
| 18/03/2026 |
1.327.852 |
-3,38%
|
4,17
|
3,991
|
4,17
|
4,029
|
| 17/03/2026 |
1.317.009 |
2,74%
|
4,062
|
3,954
|
4,17
|
4,17
|
| 16/03/2026 |
1.311.805 |
1,35%
|
4,05
|
4,038
|
4,24
|
4,059
|
| 13/03/2026 |
993.875 |
-4,37%
|
4,139
|
3,986
|
4,147
|
4,005
|
| 12/03/2026 |
1.146.951 |
2,52%
|
4,02
|
3,973
|
4,195
|
4,188
|
| 11/03/2026 |
1.576.565 |
2,90%
|
3,978
|
3,971
|
4,087
|
4,085
|
| 10/03/2026 |
1.289.013 |
-5,48%
|
4,16
|
3,97
|
4,233
|
3,97
|
| 09/03/2026 |
2.159.371 |
8,64%
|
3,80
|
3,755
|
4,217
|
4,20
|
| 06/03/2026 |
1.133.646 |
-3,47%
|
4,038
|
3,866
|
4,067
|
3,866
|
| 05/03/2026 |
1.026.232 |
-1,28%
|
4,016
|
3,953
|
4,13
|
4,005
|
| 04/03/2026 |
1.006.601 |
3,44%
|
4,02
|
3,957
|
4,088
|
4,057
|
| 03/03/2026 |
1.702.855 |
-3,16%
|
4,065
|
3,872
|
4,116
|
3,922
|
| 02/03/2026 |
1.736.513 |
-2,74%
|
4,089
|
3,995
|
4,198
|
4,05
|
| 27/02/2026 |
1.932.797 |
-7,49%
|
4,51
|
4,113
|
4,51
|
4,164
|
| 26/02/2026 |
1.835.720 |
6,11%
|
4,26
|
4,201
|
4,589
|
4,501
|
| 25/02/2026 |
1.557.569 |
2,74%
|
4,163
|
4,123
|
4,349
|
4,242
|
| 24/02/2026 |
1.765.431 |
-0,36%
|
4,106
|
3,976
|
4,155
|
4,129
|
| 23/02/2026 |
1.209.987 |
1,07%
|
4,135
|
4,087
|
4,331
|
4,144
|
| 20/02/2026 |
1.103.055 |
-1,21%
|
4,20
|
4,088
|
4,267
|
4,10
|
| 19/02/2026 |
911.895 |
-2,79%
|
4,257
|
4,144
|
4,279
|
4,15
|
| 18/02/2026 |
945.906 |
0,49%
|
4,281
|
4,152
|
4,30
|
4,269
|
| 17/02/2026 |
889.503 |
1,05%
|
4,248
|
4,19
|
4,341
|
4,248
|
| 16/02/2026 |
2.347.177 |
-9,04%
|
4,51
|
4,197
|
4,56
|
4,204
|
| 13/02/2026 |
3.367.216 |
12,38%
|
4,40
|
4,34
|
4,783
|
4,622
|
| 12/02/2026 |
1.555.270 |
-1,39%
|
4,189
|
4,10
|
4,226
|
4,113
|
| 11/02/2026 |
1.714.017 |
-10,51%
|
4,519
|
4,171
|
4,544
|
4,171
|
| 10/02/2026 |
2.734.960 |
8,50%
|
4,45
|
4,42
|
4,855
|
4,661
|
| 09/02/2026 |
1.798.542 |
6,44%
|
4,098
|
4,08
|
4,332
|
4,296
|
| 06/02/2026 |
1.735.060 |
-0,76%
|
3,997
|
3,865
|
4,04
|
4,036
|
| 05/02/2026 |
1.308.532 |
-1,83%
|
4,158
|
4,00
|
4,263
|
4,067
|
| 04/02/2026 |
2.280.384 |
1,25%
|
4,049
|
3,894
|
4,329
|
4,143
|
| 03/02/2026 |
1.528.539 |
-4,19%
|
4,329
|
4,092
|
4,34
|
4,092
|
| 02/02/2026 |
2.368.284 |
-2,29%
|
4,327
|
4,173
|
4,338
|
4,271
|
| 30/01/2026 |
3.078.392 |
-7,14%
|
4,724
|
4,371
|
4,734
|
4,371
|
| 29/01/2026 |
2.040.280 |
6,49%
|
4,486
|
4,427
|
4,82
|
4,707
|
| 28/01/2026 |
2.573.490 |
3,34%
|
4,315
|
4,281
|
4,598
|
4,42
|
| 27/01/2026 |
3.529.256 |
-3,89%
|
4,43
|
4,242
|
4,73
|
4,277
|
| 26/01/2026 |
3.967.129 |
9,63%
|
4,119
|
4,012
|
4,571
|
4,45
|
| 23/01/2026 |
4.836.430 |
1,78%
|
4,00
|
3,861
|
4,39
|
4,059
|
| 22/01/2026 |
10.544.639 |
-39,83%
|
5,26
|
3,988
|
5,338
|
3,988
|
| 21/01/2026 |
691.920 |
3,66%
|
6,42
|
6,31
|
6,754
|
6,628
|
| 20/01/2026 |
597.934 |
0,13%
|
6,298
|
6,108
|
6,444
|
6,394
|
| 19/01/2026 |
821.331 |
-7,32%
|
6,546
|
6,324
|
6,728
|
6,386
|
| 16/01/2026 |
1.109.155 |
1,44%
|
6,868
|
6,74
|
7,122
|
6,89
|
| 15/01/2026 |
1.473.269 |
8,57%
|
6,32
|
6,304
|
6,87
|
6,792
|
| 14/01/2026 |
460.066 |
1,10%
|
6,176
|
6,064
|
6,298
|
6,256
|
| 13/01/2026 |
585.690 |
0,03%
|
6,198
|
6,18
|
6,448
|
6,188
|
| 12/01/2026 |
618.985 |
1,84%
|
6,10
|
6,10
|
6,364
|
6,186
|
| 09/01/2026 |
592.739 |
1,47%
|
6,10
|
6,016
|
6,22
|
6,074
|
| 08/01/2026 |
476.287 |
-1,90%
|
6,10
|
5,984
|
6,18
|
5,986
|
| 07/01/2026 |
587.079 |
-1,90%
|
6,192
|
5,976
|
6,192
|
6,102
|
| 06/01/2026 |
423.892 |
-1,83%
|
6,286
|
6,074
|
6,35
|
6,22
|
| 05/01/2026 |
511.922 |
-0,16%
|
6,40
|
6,136
|
6,486
|
6,336
|
| 02/01/2026 |
387.443 |
-1,49%
|
6,466
|
6,282
|
6,526
|
6,346
|
| 31/12/2025 |
324.496 |
-3,82%
|
6,62
|
6,34
|
6,62
|
6,442
|
| 30/12/2025 |
694.462 |
4,75%
|
6,40
|
6,37
|
6,76
|
6,698
|
| 29/12/2025 |
616.368 |
-0,31%
|
6,306
|
6,10
|
6,462
|
6,394
|
| 23/12/2025 |
377.963 |
-0,06%
|
6,348
|
6,25
|
6,37
|
6,322
|
| 19/12/2025 |
1.039.430 |
1,79%
|
6,26
|
6,164
|
6,50
|
6,382
|
| 18/12/2025 |
667.623 |
7,07%
|
5,86
|
5,756
|
6,27
|
6,27
|
| 17/12/2025 |
715.426 |
-3,94%
|
6,10
|
5,818
|
6,14
|
5,856
|
| 16/12/2025 |
370.567 |
-2,90%
|
6,284
|
6,096
|
6,37
|
6,096
|
| 15/12/2025 |
401.489 |
-1,01%
|
6,35
|
6,224
|
6,476
|
6,278
|
| 12/12/2025 |
770.449 |
1,08%
|
6,30
|
6,292
|
6,68
|
6,342
|
| 11/12/2025 |
414.283 |
3,19%
|
6,058
|
6,04
|
6,292
|
6,274
|
| 10/12/2025 |
340.980 |
0,50%
|
6,08
|
6,05
|
6,20
|
6,08
|
| 09/12/2025 |
531.836 |
-0,69%
|
6,10
|
6,03
|
6,208
|
6,05
|
| 08/12/2025 |
703.780 |
-3,55%
|
6,28
|
6,08
|
6,34
|
6,092
|
| 05/12/2025 |
514.476 |
0,51%
|
6,32
|
6,222
|
6,436
|
6,316
|
| 04/12/2025 |
745.890 |
-3,83%
|
6,56
|
6,258
|
6,612
|
6,284
|
| 03/12/2025 |
516.855 |
-1,06%
|
6,554
|
6,534
|
6,766
|
6,534
|
| 02/12/2025 |
463.039 |
-0,66%
|
6,67
|
6,57
|
6,822
|
6,604
|
| 01/12/2025 |
996.622 |
-8,18%
|
6,952
|
6,55
|
7,026
|
6,648
|
| 28/11/2025 |
574.281 |
4,87%
|
6,936
|
6,858
|
7,28
|
7,24
|
| 27/11/2025 |
830.434 |
3,98%
|
6,614
|
6,478
|
6,93
|
6,904
|
| 26/11/2025 |
1.084.985 |
-4,19%
|
6,90
|
6,518
|
6,996
|
6,64
|
