UbiSoft Entertainment SA (UBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	338.746	-2,90%	27,01	26,41	27,01	26,41
29-12-2022	337.424	4,02%	26,18	25,93	27,20	27,20
28-12-2022	226.303	-0,61%	26,35	26,05	26,45	26,15
27-12-2022	258.147	-0,98%	26,63	26,05	26,71	26,31
23-12-2022	305.339	2,11%	26,20	26,12	26,87	26,57
22-12-2022	482.598	-2,80%	26,90	25,79	27,03	26,02
21-12-2022	375.117	5,06%	25,70	25,70	26,80	26,77
20-12-2022	385.712	-1,51%	25,80	25,36	25,81	25,48
19-12-2022	523.306	1,53%	25,52	25,45	26,14	25,87
16-12-2022	1.296.991	-1,13%	25,69	25,28	25,75	25,48
15-12-2022	665.923	-3,92%	26,61	25,68	26,61	25,77
14-12-2022	638.805	1,25%	26,22	25,89	26,91	26,82
13-12-2022	597.704	-1,34%	27,00	26,40	27,30	26,49
12-12-2022	445.055	-0,41%	26,75	26,62	27,08	26,85
09-12-2022	441.441	0,45%	27,00	26,83	27,50	26,96
08-12-2022	687.018	-4,62%	28,39	26,16	28,48	26,84
07-12-2022	612.081	2,40%	27,60	27,44	28,47	28,14
06-12-2022	684.347	-3,00%	27,55	27,21	27,82	27,48
05-12-2022	541.021	-0,25%	28,45	27,99	28,78	28,33
02-12-2022	744.972	3,09%	27,54	27,23	28,65	28,40
01-12-2022	754.638	3,65%	27,00	26,99	27,84	27,55
30-11-2022	838.559	1,45%	26,35	26,05	26,58	26,58
29-11-2022	604.043	-0,65%	26,58	26,15	26,91	26,20
28-11-2022	456.370	-1,27%	26,51	26,22	26,85	26,37
25-11-2022	372.549	-0,30%	26,90	26,23	26,91	26,71
24-11-2022	583.109	3,64%	26,00	25,75	26,97	26,79
23-11-2022	455.157	1,69%	25,50	25,18	25,90	25,85
22-11-2022	556.271	1,52%	24,95	24,64	25,42	25,42
21-11-2022	547.728	-3,40%	25,80	24,90	25,88	25,04
18-11-2022	459.520	-0,96%	26,09	25,81	26,26	25,92
17-11-2022	584.376	-1,65%	26,62	25,88	26,84	26,17
16-11-2022	798.099	-3,90%	27,67	26,41	28,35	26,61
15-11-2022	387.436	-0,07%	27,74	27,29	27,97	27,69
14-11-2022	443.932	0,18%	27,84	27,21	28,06	27,71
11-11-2022	664.107	3,33%	27,05	26,79	27,76	27,66
10-11-2022	791.461	3,44%	25,82	24,68	26,77	26,77
09-11-2022	1.240.032	-4,40%	27,11	23,82	27,14	25,88
08-11-2022	1.557.128	-2,20%	26,95	26,05	27,60	27,07
07-11-2022	345.489	-0,40%	27,68	27,29	27,97	27,68
04-11-2022	386.238	0,91%	27,76	27,59	28,36	27,79
03-11-2022	422.927	-1,64%	27,69	27,08	27,69	27,54
02-11-2022	553.614	0,22%	27,96	27,41	28,23	28,00
01-11-2022	471.965	0,61%	28,00	27,64	28,58	27,94
31-10-2022	931.551	6,97%	26,15	25,91	27,77	27,77
28-10-2022	879.664	-1,14%	27,50	25,59	27,82	25,96
27-10-2022	716.677	-2,09%	26,76	26,07	26,85	26,26
26-10-2022	576.187	-1,58%	27,11	26,22	27,21	26,82
25-10-2022	398.727	0,63%	27,09	26,76	27,31	27,25
24-10-2022	532.267	1,39%	26,94	26,41	27,08	27,08
21-10-2022	496.608	-1,62%	26,94	26,43	27,40	26,71
20-10-2022	770.050	2,14%	26,45	26,20	27,15	27,15
19-10-2022	429.126	-2,10%	27,26	26,58	27,26	26,58
18-10-2022	856.692	0,11%	27,20	27,05	27,56	27,15
17-10-2022	473.904	2,30%	26,40	26,37	27,12	27,12
14-10-2022	383.788	0,15%	26,91	26,46	27,06	26,51
13-10-2022	531.777	0,19%	26,36	25,46	26,74	26,47
12-10-2022	572.695	-4,07%	27,45	26,12	27,45	26,42
11-10-2022	487.946	-2,82%	27,93	27,33	28,08	27,54
10-10-2022	667.785	0,46%	27,94	27,85	28,82	28,34
07-10-2022	609.107	-2,25%	28,40	27,80	28,55	28,21
06-10-2022	848.621	2,05%	28,80	28,52	29,58	28,86
05-10-2022	788.863	-4,14%	29,45	27,93	29,45	28,28
04-10-2022	1.085.430	2,61%	29,32	29,14	29,84	29,50
03-10-2022	575.328	1,52%	28,00	27,77	29,11	28,75
30-09-2022	960.918	-0,14%	28,28	28,18	28,84	28,32
29-09-2022	858.330	-9,31%	30,90	28,36	31,00	28,36
28-09-2022	925.206	-0,64%	31,19	30,37	31,82	31,27
27-09-2022	498.348	2,28%	31,14	30,92	31,92	31,47
26-09-2022	503.227	0,36%	30,53	30,14	31,26	30,77
23-09-2022	877.969	0,46%	30,67	29,54	31,20	30,66
22-09-2022	890.130	-6,75%	31,53	30,52	32,14	30,52
21-09-2022	525.209	-1,53%	33,24	32,43	33,55	32,73
20-09-2022	551.361	-1,42%	33,76	33,07	34,26	33,24
19-09-2022	296.897	-1,46%	33,75	33,32	34,03	33,72
16-09-2022	797.613	-1,07%	34,44	33,89	34,92	34,22
15-09-2022	608.982	-2,43%	35,45	34,27	35,45	34,59
14-09-2022	562.384	-1,01%	35,70	35,28	36,21	35,45
13-09-2022	706.711	-4,66%	38,02	35,81	38,38	35,81
12-09-2022	704.044	2,88%	37,15	35,88	37,88	37,56
09-09-2022	641.032	0,75%	36,31	36,31	37,18	36,51
08-09-2022	1.305.025	0,67%	36,66	34,86	36,85	36,24
07-09-2022	3.290.587	-17,24%	42,50	36,00	43,93	36,00
06-09-2022	363.459	0,51%	43,59	43,01	44,15	43,50
05-09-2022	301.084	-3,65%	44,10	42,90	44,23	43,28
02-09-2022	381.392	2,35%	44,24	43,52	44,92	44,92
01-09-2022	501.587	-4,61%	45,55	43,73	45,55	43,89
31-08-2022	546.829	1,03%	45,86	45,24	46,57	46,01
30-08-2022	364.889	2,73%	44,53	44,50	45,98	45,54
29-08-2022	465.438	-0,38%	44,06	43,60	44,99	44,33
26-08-2022	1.167.797	3,39%	43,03	42,79	47,10	44,50
25-08-2022	396.120	2,18%	42,31	41,81	43,82	43,04
24-08-2022	316.684	0,60%	41,76	41,12	42,22	42,12
23-08-2022	392.082	-1,76%	42,12	41,73	43,00	41,87
22-08-2022	414.619	-3,11%	43,70	42,59	43,79	42,62
19-08-2022	361.205	-3,08%	45,26	43,67	45,35	43,99
18-08-2022	286.406	-0,42%	45,58	45,10	45,69	45,39
17-08-2022	418.691	0,69%	45,34	44,42	45,68	45,58
16-08-2022	376.020	-1,29%	46,06	44,72	46,16	45,27
15-08-2022	268.029	0,42%	45,67	45,37	45,99	45,86
12-08-2022	394.252	-0,74%	46,10	45,04	46,17	45,67