BiG | O banco que entende os seus valores.

UbiSoft Entertainment SA (UBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
06/02/2025	289.229	2,01%	11,02	10,96	11,22	11,145
05/02/2025	353.439	-1,09%	11,175	10,915	11,26	10,925
04/02/2025	339.411	0,50%	10,93	10,73	11,15	11,045
03/02/2025	726.401	-1,17%	11,00	10,61	11,06	10,99
31/01/2025	451.937	-0,71%	11,20	11,12	11,41	11,12
30/01/2025	344.842	-2,10%	11,61	11,13	11,705	11,20
29/01/2025	346.681	-2,35%	11,72	11,405	11,845	11,44
28/01/2025	316.952	-0,04%	11,825	11,635	11,96	11,715
27/01/2025	484.259	-1,39%	11,765	11,71	12,12	11,72
24/01/2025	869.305	7,02%	11,25	11,25	12,265	11,885
23/01/2025	312.641	-0,31%	11,025	11,025	11,315	11,105
22/01/2025	388.951	-0,76%	11,32	11,01	11,37	11,14
21/01/2025	414.945	-1,92%	11,34	11,08	11,485	11,225
20/01/2025	391.895	-2,47%	11,755	11,445	11,905	11,445
17/01/2025	430.539	1,60%	11,575	11,36	11,745	11,735
16/01/2025	430.997	-5,06%	12,02	11,55	12,30	11,55
15/01/2025	571.514	3,97%	12,00	11,815	12,30	12,165
14/01/2025	619.457	-1,35%	11,865	11,28	11,93	11,70
13/01/2025	446.208	-2,27%	12,01	11,86	12,48	11,86
09/01/2025	268.954	-0,16%	12,335	12,135	12,555	12,135
08/01/2025	307.400	-5,00%	13,00	12,35	13,01	12,35
07/01/2025	275.931	0,74%	12,855	12,855	13,175	13,00
06/01/2025	198.675	1,98%	12,745	12,69	12,99	12,905
03/01/2025	155.499	-1,59%	12,91	12,60	12,93	12,655
02/01/2025	256.641	-2,21%	12,90	12,63	13,055	12,86
31/12/2024	0	1,94%	12,97	12,78	13,15	13,15
30/12/2024	207.476	0,19%	12,92	12,735	13,00	12,90
27/12/2024	278.597	4,29%	12,485	12,48	12,92	12,875
26/12/2024	0	-2,33%	12,70	12,345	12,765	12,345
24/12/2024	0	-2,33%	12,70	12,345	12,765	12,64
23/12/2024	309.646	1,73%	12,43	12,37	12,815	12,64
20/12/2024	959.368	-0,32%	12,435	12,03	12,52	12,425
19/12/2024	320.343	1,34%	12,00	11,93	12,55	12,465
18/12/2024	0	-2,11%	12,09	12,065	12,40	12,30
17/12/2024	467.336	0,60%	12,11	11,995	12,585	12,565
16/12/2024	448.498	2,67%	12,10	11,965	12,64	12,49
13/12/2024	352.090	-3,03%	12,27	12,105	12,645	12,165
12/12/2024	340.192	-1,26%	12,60	12,355	12,635	12,545
11/12/2024	484.332	-3,64%	12,995	12,56	13,075	12,705
10/12/2024	368.215	-0,79%	13,395	13,165	13,49	13,185
09/12/2024	753.504	-0,23%	13,35	12,835	13,44	13,29
06/12/2024	1.711.478	13,07%	11,63	11,60	14,065	13,32
05/12/2024	388.225	-0,21%	11,795	11,725	11,945	11,78
04/12/2024	495.982	0,90%	11,575	11,47	11,85	11,805
03/12/2024	469.845	1,08%	11,57	11,57	12,015	11,70
02/12/2024	666.120	-7,07%	12,20	11,575	12,25	11,575
29/11/2024	271.227	1,67%	12,20	12,195	12,56	12,455
28/11/2024	207.413	1,66%	12,065	12,065	12,44	12,25
27/11/2024	558.161	-3,21%	12,20	11,91	12,335	12,05
26/11/2024	403.933	-2,35%	12,58	12,265	12,69	12,45
25/11/2024	628.894	0,24%	12,72	12,72	13,14	12,75
22/11/2024	373.133	1,88%	12,535	12,20	12,72	12,72
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