UbiSoft Entertainment SA (UBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	530.379	1,43%	24,58	24,56	25,80	24,81
19-05-2023	839.292	-0,65%	23,81	23,20	24,85	24,46
18-05-2023	678.793	-1,95%	25,18	23,87	25,51	24,62
17-05-2023	1.388.877	-1,14%	23,30	22,55	26,06	25,11
16-05-2023	448.265	-4,19%	26,58	25,37	26,63	25,40
15-05-2023	450.749	1,61%	26,12	26,09	27,06	26,51
12-05-2023	345.556	-2,36%	26,91	25,89	26,98	26,09
11-05-2023	462.885	0,83%	26,74	26,64	27,02	26,72
10-05-2023	515.350	-1,38%	26,94	26,41	27,11	26,50
09-05-2023	647.757	0,04%	26,85	26,80	27,13	26,87
08-05-2023	193.786	0,90%	26,60	26,40	26,86	26,86
05-05-2023	378.029	0,99%	26,40	26,34	26,88	26,62
04-05-2023	466.494	0,57%	26,29	26,02	26,39	26,36
03-05-2023	464.835	-0,64%	26,47	26,11	26,62	26,21
02-05-2023	415.292	-0,42%	26,40	26,32	26,65	26,38
01-05-2023	632.547	1,11%	26,26	25,75	26,64	26,49
28-04-2023	632.547	1,11%	26,26	25,75	26,64	26,49
27-04-2023	646.805	2,14%	25,38	25,38	26,30	26,20
26-04-2023	574.483	0,51%	25,42	25,20	25,87	25,65
25-04-2023	511.999	-0,08%	25,42	25,13	25,82	25,52
24-04-2023	401.286	0,67%	25,40	25,39	25,78	25,54
21-04-2023	594.940	2,75%	24,51	24,51	25,53	25,37
20-04-2023	440.201	-0,96%	24,95	24,66	24,99	24,69
19-04-2023	444.160	1,51%	24,39	24,39	24,94	24,93
18-04-2023	678.979	2,16%	24,06	23,96	24,88	24,56
17-04-2023	293.497	2,60%	23,42	23,42	24,05	24,04
14-04-2023	504.553	-2,46%	24,06	23,39	24,07	23,43
13-04-2023	536.460	-0,08%	24,04	23,47	24,13	24,02
12-04-2023	526.398	0,54%	23,87	23,81	24,28	24,04
11-04-2023	513.733	0,93%	23,88	23,73	24,18	23,91
10-04-2023	423.981	2,33%	23,15	23,11	23,70	23,69
06-04-2023	423.981	2,33%	23,15	23,11	23,70	23,69
05-04-2023	595.753	-0,22%	23,13	22,93	23,33	23,15
04-04-2023	868.251	-2,64%	23,96	23,14	24,16	23,20
03-04-2023	788.943	-2,58%	24,46	23,48	24,76	23,83
31-03-2023	636.441	1,87%	24,05	23,89	24,54	24,46
30-03-2023	726.773	3,18%	23,40	23,37	24,07	24,01
29-03-2023	772.907	5,82%	22,11	22,10	23,27	23,27
28-03-2023	819.828	-1,57%	22,40	21,52	22,41	21,99
27-03-2023	597.351	1,78%	21,97	21,93	22,47	22,34
24-03-2023	1.056.851	-0,95%	22,03	21,78	22,44	21,95
23-03-2023	1.074.309	0,05%	22,03	21,50	22,57	22,16
22-03-2023	805.559	0,00%	23,02	22,13	23,63	22,15
21-03-2023	873.704	-2,68%	23,00	22,12	23,08	22,15
20-03-2023	870.150	-2,74%	23,25	22,55	23,27	22,76
17-03-2023	1.313.088	0,09%	23,46	22,99	23,62	23,40
16-03-2023	1.186.863	5,13%	22,51	22,13	23,76	23,38
15-03-2023	1.075.285	-2,54%	22,71	21,89	22,77	22,24
14-03-2023	602.782	1,02%	22,50	22,50	23,11	22,82
13-03-2023	847.740	-0,75%	22,60	21,94	22,82	22,59
10-03-2023	939.425	-1,47%	22,84	22,43	23,02	22,76
09-03-2023	888.697	4,10%	22,16	21,81	23,33	23,10
08-03-2023	693.958	2,54%	21,38	21,00	22,21	22,19
07-03-2023	718.461	-1,28%	21,86	21,54	22,10	21,64
06-03-2023	659.277	2,00%	21,57	21,19	21,95	21,92
03-03-2023	647.670	2,87%	20,96	20,85	21,59	21,49
02-03-2023	509.811	1,11%	20,50	20,13	20,97	20,89
01-03-2023	776.081	-1,05%	21,19	20,48	21,49	20,66
28-02-2023	6.614.286	0,68%	20,53	20,33	21,23	20,88
27-02-2023	761.616	2,78%	20,09	19,99	20,96	20,74
24-02-2023	553.719	0,15%	20,24	19,975	20,32	20,18
23-02-2023	657.828	-0,89%	20,34	19,80	20,39	20,15
22-02-2023	615.273	-0,20%	20,29	20,23	20,68	20,33
21-02-2023	725.622	-2,02%	20,56	20,11	20,60	20,37
20-02-2023	424.691	1,76%	20,49	20,25	20,92	20,79
17-02-2023	851.600	3,79%	19,995	19,75	20,81	20,43
16-02-2023	798.778	-0,76%	19,98	19,595	20,29	19,685
15-02-2023	674.437	-0,33%	19,915	19,59	20,06	19,835
14-02-2023	659.843	-1,78%	20,30	19,90	20,56	19,90
13-02-2023	447.078	0,00%	20,27	20,02	20,35	20,26
10-02-2023	754.619	-4,30%	21,01	20,22	21,30	20,26
09-02-2023	612.291	1,29%	21,10	20,81	21,42	21,17
08-02-2023	739.754	0,10%	20,94	20,29	21,16	20,90
07-02-2023	699.122	0,72%	20,60	20,60	21,35	20,88
06-02-2023	891.835	-1,47%	20,86	20,31	21,04	20,73
03-02-2023	1.113.944	2,29%	20,57	20,18	21,07	21,04
02-02-2023	1.332.812	9,13%	19,15	19,03	20,99	20,57
01-02-2023	708.464	-0,42%	18,955	18,73	19,135	18,85
31-01-2023	984.659	-1,59%	18,365	18,06	19,12	18,93
30-01-2023	748.884	0,37%	19,09	18,79	19,285	19,235
27-01-2023	767.513	1,75%	18,70	18,595	19,18	19,165
26-01-2023	776.921	-0,97%	19,095	18,76	19,365	18,835
25-01-2023	674.426	-2,98%	19,60	18,80	19,60	19,02
24-01-2023	663.615	0,13%	19,40	19,13	19,71	19,605
23-01-2023	546.403	1,93%	19,38	18,965	19,845	19,58
20-01-2023	1.010.698	-0,10%	19,59	18,64	19,78	19,21
19-01-2023	978.246	-2,66%	19,20	19,055	19,83	19,23
18-01-2023	809.235	-1,47%	20,20	19,73	20,96	19,755
17-01-2023	1.171.939	-0,84%	20,11	19,48	20,38	20,05
16-01-2023	862.324	-2,74%	20,80	20,14	20,95	20,22
13-01-2023	1.660.634	1,32%	20,66	20,12	21,69	20,79
12-01-2023	4.633.693	-14,03%	19,25	18,67	20,86	20,52
11-01-2023	903.884	0,25%	23,87	23,06	24,32	23,87
10-01-2023	890.365	-4,49%	24,65	23,31	24,84	23,81
09-01-2023	706.167	-3,34%	25,66	24,60	25,66	24,93
06-01-2023	717.892	-4,27%	26,80	25,43	26,80	25,79
05-01-2023	536.677	-3,48%	27,66	26,94	28,16	26,94
04-01-2023	392.642	2,80%	27,32	27,09	27,97	27,91
03-01-2023	384.865	0,19%	27,14	26,89	27,67	27,15
02-01-2023	229.928	2,61%	26,83	26,68	27,32	27,10