Mercado fechará em 5 h 55 min

UCB SA (UCB.BR)

Brussels - Brussels Preço Adiado. Moeda em EUR.
Adicionar à lista
123,70-0,05 (-0,04%)
A partir de 03:49PM CEST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024123,30124,15121,85123,70123,70107.120
26 de abr. de 20241.36 Dividendo
25 de abr. de 2024120,60125,20120,60125,10123,74349.967
24 de abr. de 2024121,50122,20120,40120,80119,49179.471
23 de abr. de 2024122,35123,35121,75121,75120,43184.505
22 de abr. de 2024121,75124,60121,75122,00120,67311.888
19 de abr. de 2024119,00121,40118,40121,20119,88196.717
18 de abr. de 2024120,00121,10119,70120,00118,70265.450
17 de abr. de 2024118,55120,05117,85119,90118,60269.115
16 de abr. de 2024118,15119,75117,75119,35118,05161.950
15 de abr. de 2024120,00120,35118,30119,45118,15284.277
12 de abr. de 2024117,65122,60117,45120,65119,34501.871
11 de abr. de 2024116,45117,55115,00117,55116,27255.267
10 de abr. de 2024114,35115,70113,95115,20113,95200.152
09 de abr. de 2024113,90114,50113,75114,05112,81194.946
08 de abr. de 2024114,00114,95113,20114,45113,21235.133
05 de abr. de 2024114,75117,10114,20114,35113,11290.958
04 de abr. de 2024114,50118,50114,50116,35115,09365.858
03 de abr. de 2024114,10114,95112,65114,95113,70319.176
02 de abr. de 2024114,10115,10113,60114,80113,55351.651
28 de mar. de 2024113,15114,40112,90114,40113,16257.855
27 de mar. de 2024114,00114,45112,95113,75112,51299.524
26 de mar. de 2024114,60115,05112,15114,50113,26361.607
25 de mar. de 2024115,00115,65114,65115,40114,15455.533
22 de mar. de 2024111,25114,25111,05114,25113,01583.140
21 de mar. de 2024107,50111,75107,30111,75110,54576.973
20 de mar. de 2024108,00108,30107,40107,65106,48229.815
19 de mar. de 2024107,35108,55107,30108,30107,12281.321
18 de mar. de 2024104,65107,55104,55107,55106,38342.394
15 de mar. de 2024106,80107,00104,35104,40103,27754.544
14 de mar. de 2024107,15107,70105,65106,90105,74298.602
13 de mar. de 2024108,25108,90107,15107,30106,13245.960
12 de mar. de 2024108,65108,90106,65108,15106,97186.107
11 de mar. de 2024109,00110,15107,95108,65107,47216.085
08 de mar. de 2024109,00110,10109,00109,90108,71275.249
07 de mar. de 2024108,85109,60107,95109,60108,41351.110
06 de mar. de 2024107,15109,10106,45109,00107,82259.188
05 de mar. de 2024107,70108,35106,20106,85105,69249.849
04 de mar. de 2024107,65109,35107,55107,90106,73307.973
01 de mar. de 2024106,55109,40106,55108,55107,37419.672
29 de fev. de 2024103,50106,95102,65106,50105,341.138.438
28 de fev. de 202497,38105,0095,60105,00103,86828.017
27 de fev. de 202496,8097,1895,9697,1496,08247.873
26 de fev. de 202496,4098,1496,4096,6495,59250.487
23 de fev. de 202495,8096,9495,4896,4295,37185.491
22 de fev. de 202494,7095,9494,7095,5694,52229.995
21 de fev. de 202494,5894,8893,6894,2093,18265.587
20 de fev. de 202495,0295,9494,8095,0694,03226.314
19 de fev. de 202494,7695,8294,7695,4094,36135.104
16 de fev. de 202494,5095,4694,4494,9093,87169.880
15 de fev. de 202493,5094,6693,5094,6293,59237.220
14 de fev. de 202493,0894,1493,0894,0693,04135.760
13 de fev. de 202494,8094,8092,5693,2892,27300.061
12 de fev. de 202493,6894,8693,2694,5093,47270.970
09 de fev. de 202490,1693,6890,1493,6892,66545.318
08 de fev. de 202489,2090,1488,7290,0889,10229.542
07 de fev. de 202487,0889,3486,8689,3488,37347.139
06 de fev. de 202486,2887,0086,0086,7085,76217.749
05 de fev. de 202486,2887,2885,7685,9084,97240.893
02 de fev. de 202486,8687,5486,1486,1485,20147.356
01 de fev. de 202487,1087,4686,5086,8685,92252.278
31 de jan. de 202487,5087,9086,5087,3086,35268.804
30 de jan. de 202485,9286,7485,9286,1885,24137.026
29 de jan. de 202487,2487,3285,6485,7084,77162.542
26 de jan. de 202485,8887,3485,6487,3086,35323.750
25 de jan. de 202487,0087,6485,4885,6084,67219.000
24 de jan. de 202484,6487,1084,6286,8485,90385.168
23 de jan. de 202484,1885,7684,1484,8083,88405.789
22 de jan. de 202484,3885,1882,7484,1883,26365.548
19 de jan. de 202481,8482,6081,7082,2681,37332.817
18 de jan. de 202482,2883,0681,7881,7880,89240.792
17 de jan. de 202482,5083,2681,9482,6481,74262.061
16 de jan. de 202483,5083,6482,6483,0282,12220.691
15 de jan. de 202483,6283,8883,3283,6282,71100.849
12 de jan. de 202482,8084,9082,7884,2683,34372.580
11 de jan. de 202482,6883,1281,9882,3281,43289.681
10 de jan. de 202482,2883,3081,6682,5881,68326.935
09 de jan. de 202482,7683,1882,3682,6281,72267.800
08 de jan. de 202481,9082,9281,5882,6681,76291.039
05 de jan. de 202481,9682,2681,3081,8080,91232.687
04 de jan. de 202480,5281,8880,5281,6880,79220.242
03 de jan. de 202479,6081,3079,5680,7079,82401.487
02 de jan. de 202479,5079,7278,7279,1878,32195.552
29 de dez. de 202378,3279,1678,1078,9078,04531.044
28 de dez. de 202378,7879,2278,2478,5677,71130.947
27 de dez. de 202376,8078,8876,8078,8878,02243.381
22 de dez. de 202376,1277,8875,9877,6276,78224.256
21 de dez. de 202376,1276,9875,8676,2075,37233.530
20 de dez. de 202376,6077,3676,1076,6875,85307.246
19 de dez. de 202374,3876,5674,3876,2875,45361.085
18 de dez. de 202372,6674,3872,6674,1873,37300.238
15 de dez. de 202375,8076,8072,3072,5671,77878.052
14 de dez. de 202377,8678,2474,8675,7074,88509.388
13 de dez. de 202377,3077,9876,8476,8476,00318.813
12 de dez. de 202376,4277,8276,4077,5276,68390.891
11 de dez. de 202376,6477,2475,8676,6075,77409.347
08 de dez. de 202375,4077,1475,2076,6075,77459.722
07 de dez. de 202375,1675,9274,8275,3474,52297.539
06 de dez. de 202373,0875,5473,0875,3874,56376.565
05 de dez. de 202372,2674,5072,2073,0872,29439.230
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...