UCB SA (UCB.BR) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 218.50 | 222.50 | 215.10 | 220.50 | +0.92% | 202,075 |
| 2026-09-01 | 216.00 | 221.40 | 215.40 | 218.50 | +1.49% | 200,601 |
| 2026-08-31 | 216.00 | 216.30 | 214.30 | 215.30 | -0.55% | 312,155 |
| 2026-08-28 | 222.60 | 223.10 | 215.90 | 216.50 | -2.43% | 257,379 |
| 2026-08-27 | 221.90 | 226.20 | 220.00 | 221.90 | +0.41% | 228,212 |
| 2026-08-26 | 223.90 | 224.70 | 218.80 | 221.00 | -1.38% | 197,178 |
| 2026-08-25 | 220.70 | 225.40 | 220.20 | 224.10 | +1.86% | 150,034 |
| 2026-08-24 | 220.00 | 222.30 | 219.10 | 220.00 | -0.77% | 132,150 |
| 2026-08-21 | 216.10 | 221.70 | 215.75 | 221.70 | +1.74% | 253,935 |
| 2026-08-20 | 219.50 | 220.40 | 213.90 | 217.90 | +0.05% | 183,496 |
| 2026-08-19 | 216.20 | 220.80 | 216.20 | 217.80 | +0.23% | 199,754 |
| 2026-08-18 | 214.10 | 217.40 | 214.00 | 217.30 | +0.88% | 164,194 |
| 2026-08-17 | 212.50 | 216.40 | 212.20 | 215.40 | +1.46% | 250,813 |
| 2026-08-14 | 217.50 | 219.20 | 211.60 | 212.30 | -3.10% | 199,251 |
| 2026-08-13 | 221.00 | 221.20 | 217.10 | 219.10 | -1.22% | 216,220 |
| 2026-08-12 | 224.90 | 225.70 | 219.20 | 221.80 | -1.95% | 178,654 |
| 2026-08-11 | 224.50 | 226.90 | 223.20 | 226.20 | +0.49% | 170,849 |
| 2026-08-10 | 223.30 | 227.20 | 223.30 | 225.10 | +0.90% | 195,294 |
| 2026-08-07 | 225.20 | 228.80 | 223.10 | 223.10 | -0.84% | 194,018 |
| 2026-08-06 | 230.40 | 232.90 | 225.00 | 225.00 | -1.83% | 193,762 |
| 2026-08-05 | 224.10 | 231.90 | 224.10 | 229.20 | +2.64% | 264,506 |
| 2026-08-04 | 223.50 | 227.40 | 221.60 | 223.30 | +0.86% | 258,008 |
| 2026-08-03 | 228.40 | 228.50 | 219.80 | 221.40 | -0.67% | 305,551 |
| 2026-07-31 | 220.20 | 228.40 | 220.00 | 222.90 | +2.72% | 497,579 |
| 2026-07-30 | 239.70 | 247.95 | 214.00 | 217.00 | -13.51% | 857,389 |
| 2026-07-29 | 249.40 | 251.50 | 247.40 | 250.90 | +0.28% | 171,258 |
| 2026-07-28 | 244.00 | 250.20 | 241.90 | 250.20 | +1.79% | 227,096 |
| 2026-07-27 | 245.20 | 247.20 | 243.60 | 245.80 | -0.08% | 136,709 |
| 2026-07-24 | 239.60 | 249.80 | 239.60 | 246.00 | +1.23% | 149,516 |
| 2026-07-23 | 240.50 | 243.20 | 238.90 | 243.00 | -0.12% | 205,984 |
| 2026-07-22 | 243.50 | 245.30 | 241.60 | 243.30 | -0.25% | 107,748 |
| 2026-07-21 | 237.00 | 243.90 | 235.70 | 243.90 | +2.48% | 198,029 |
| 2026-07-20 | 238.00 | 241.20 | 237.50 | 238.00 | -0.54% | 155,998 |
| 2026-07-17 | 236.50 | 239.30 | 234.70 | 239.30 | +0.67% | 93,109 |
| 2026-07-16 | 235.60 | 237.70 | 233.50 | 237.70 | +0.85% | 128,758 |
| 2026-07-15 | 232.50 | 236.80 | 230.90 | 235.70 | +1.38% | 167,608 |
| 2026-07-14 | 233.90 | 234.40 | 230.70 | 232.50 | -1.32% | 152,960 |
| 2026-07-13 | 237.00 | 238.70 | 233.70 | 235.60 | -0.63% | 192,311 |
| 2026-07-10 | 251.70 | 253.40 | 236.80 | 237.10 | -5.16% | 222,991 |
| 2026-07-09 | 248.20 | 254.30 | 247.30 | 250.00 | +0.52% | 266,649 |
| 2026-07-08 | 251.50 | 252.90 | 247.40 | 248.70 | -2.01% | 303,577 |
| 2026-07-07 | 254.40 | 255.90 | 252.40 | 253.80 | -0.24% | 242,415 |
| 2026-07-06 | 259.70 | 260.40 | 252.60 | 254.40 | -1.97% | 169,111 |
| 2026-07-03 | 264.40 | 265.20 | 255.60 | 259.50 | -1.93% | 131,923 |
| 2026-07-02 | 259.40 | 266.55 | 257.90 | 264.60 | +2.60% | 212,407 |
| 2026-07-01 | 262.60 | 268.30 | 256.10 | 257.90 | -1.56% | 217,639 |
| 2026-06-30 | 265.00 | 267.30 | 261.50 | 262.00 | -0.57% | 270,371 |
| 2026-06-29 | 258.10 | 264.90 | 258.00 | 263.50 | +1.93% | 119,707 |
| 2026-06-26 | 257.10 | 259.90 | 255.10 | 258.50 | +0.74% | 197,836 |
| 2026-06-25 | 254.50 | 258.70 | 252.60 | 256.60 | +0.63% | 183,134 |
| 2026-06-24 | 251.90 | 255.40 | 250.30 | 255.00 | +1.31% | 212,651 |
| 2026-06-23 | 248.50 | 254.30 | 248.50 | 251.70 | +1.66% | 187,634 |
| 2026-06-22 | 247.50 | 250.50 | 243.30 | 247.60 | -0.84% | 178,903 |
| 2026-06-19 | 250.80 | 252.40 | 246.90 | 249.70 | +0.20% | 436,117 |
| 2026-06-18 | 254.90 | 254.90 | 245.40 | 249.20 | -1.27% | 191,267 |
| 2026-06-17 | 251.10 | 252.80 | 246.20 | 252.40 | +0.96% | 267,878 |
| 2026-06-16 | 258.00 | 258.70 | 249.15 | 250.00 | -3.55% | 353,449 |
| 2026-06-15 | 271.00 | 272.20 | 257.40 | 259.20 | -5.71% | 275,959 |
| 2026-06-12 | 269.30 | 275.50 | 264.70 | 274.90 | +1.44% | 169,042 |
| 2026-06-11 | 265.30 | 271.00 | 263.90 | 271.00 | +2.50% | 172,437 |
| 2026-06-10 | 264.70 | 266.60 | 261.60 | 264.40 | +0.80% | 154,966 |
| 2026-06-09 | 258.70 | 265.20 | 258.70 | 262.30 | +0.50% | 181,814 |
| 2026-06-08 | 256.50 | 263.10 | 255.40 | 261.00 | +0.00% | 186,819 |
| 2026-06-05 | 258.30 | 263.90 | 257.90 | 261.00 | +0.58% | 221,161 |
| 2026-06-04 | 250.30 | 261.10 | 249.60 | 259.50 | +3.02% | 234,719 |
| 2026-06-03 | 246.00 | 252.50 | 244.20 | 251.90 | +1.45% | 187,603 |
| 2026-06-02 | 253.40 | 253.90 | 245.80 | 248.30 | -2.32% | 256,470 |
| 2026-06-01 | 247.70 | 257.50 | 246.50 | 254.20 | +0.99% | 253,342 |
| 2026-05-29 | 245.10 | 252.70 | 244.50 | 251.70 | +3.07% | 1,063,598 |
| 2026-05-28 | 241.00 | 244.80 | 239.20 | 244.20 | +0.04% | 154,125 |
| 2026-05-27 | 245.00 | 249.40 | 244.10 | 244.10 | -0.08% | 215,878 |
| 2026-05-26 | 243.40 | 244.60 | 242.00 | 244.30 | -0.12% | 152,563 |
| 2026-05-25 | 242.30 | 245.30 | 242.30 | 244.60 | +1.07% | 63,341 |
| 2026-05-22 | 242.40 | 242.90 | 240.40 | 242.00 | +0.46% | 184,447 |
| 2026-05-21 | 235.90 | 242.00 | 235.90 | 240.90 | +0.96% | 178,011 |
| 2026-05-20 | 234.40 | 239.80 | 234.40 | 238.60 | +1.58% | 208,579 |
| 2026-05-19 | 229.90 | 238.20 | 229.50 | 234.90 | +2.17% | 271,822 |
| 2026-05-18 | 235.00 | 236.00 | 228.70 | 229.90 | -3.00% | 235,494 |
| 2026-05-15 | 239.10 | 240.90 | 236.50 | 237.00 | -1.37% | 151,927 |
| 2026-05-14 | 239.60 | 241.10 | 238.90 | 240.30 | +0.50% | 108,633 |
| 2026-05-13 | 240.20 | 243.00 | 237.10 | 239.10 | -0.91% | 190,962 |
| 2026-05-12 | 232.60 | 242.60 | 232.30 | 241.30 | +2.33% | 243,958 |
| 2026-05-11 | 234.10 | 237.20 | 232.20 | 235.80 | +0.73% | 169,265 |
| 2026-05-08 | 234.10 | 235.30 | 230.10 | 234.10 | +0.56% | 274,364 |
| 2026-05-07 | 236.00 | 237.60 | 231.10 | 232.80 | -1.36% | 206,427 |
| 2026-05-06 | 232.50 | 236.30 | 231.40 | 236.00 | +2.16% | 277,665 |
| 2026-05-05 | 228.50 | 232.20 | 228.50 | 231.00 | +1.09% | 188,342 |
| 2026-05-04 | 230.40 | 230.40 | 225.90 | 228.50 | -1.17% | 150,309 |
| 2026-04-30 | 224.80 | 231.20 | 223.80 | 231.20 | +2.21% | 344,743 |
| 2026-04-29 | 228.00 | 228.60 | 223.00 | 226.20 | -0.66% | 321,846 |
| 2026-04-28 | 235.00 | 235.00 | 223.70 | 227.70 | -4.29% | 683,543 |
| 2026-04-27 | 238.60 | 239.80 | 235.70 | 237.90 | -0.46% | 180,517 |
| 2026-04-24 | 244.10 | 244.40 | 237.10 | 239.00 | -2.96% | 299,812 |
| 2026-04-23 | 241.50 | 248.80 | 240.10 | 246.30 | +1.32% | 192,392 |
| 2026-04-22 | 245.00 | 248.00 | 240.30 | 243.10 | -1.62% | 272,921 |
| 2026-04-21 | 257.40 | 259.00 | 247.10 | 247.10 | -4.59% | 417,416 |
| 2026-04-20 | 261.50 | 261.50 | 253.80 | 259.00 | -1.86% | 219,905 |
| 2026-04-17 | 255.00 | 263.90 | 255.00 | 263.90 | +2.01% | 296,448 |
| 2026-04-16 | 265.50 | 266.70 | 255.30 | 258.70 | -2.63% | 299,433 |
| 2026-04-15 | 270.30 | 273.40 | 265.70 | 265.70 | -1.81% | 296,521 |
| 2026-04-14 | 274.40 | 275.60 | 270.60 | 270.60 | -1.24% | 362,962 |
| 2026-04-13 | 270.00 | 278.40 | 270.00 | 274.00 | -0.36% | 247,174 |
| 2026-04-10 | 271.20 | 276.30 | 268.60 | 275.00 | +1.18% | 286,027 |
| 2026-04-09 | 267.60 | 271.80 | 263.60 | 271.80 | +1.49% | 197,049 |
| 2026-04-08 | 269.00 | 271.60 | 263.20 | 267.80 | +1.67% | 339,061 |
| 2026-04-07 | 261.60 | 264.50 | 256.90 | 263.40 | -0.42% | 256,757 |
| 2026-04-02 | 262.90 | 267.70 | 258.00 | 264.50 | -1.23% | 241,891 |
| 2026-04-01 | 262.60 | 268.20 | 262.50 | 267.80 | +3.60% | 200,864 |
| 2026-03-31 | 255.40 | 260.70 | 252.50 | 258.50 | +2.01% | 238,426 |
| 2026-03-30 | 252.50 | 255.70 | 251.60 | 253.40 | +0.56% | 153,590 |
| 2026-03-27 | 252.80 | 254.80 | 245.20 | 252.00 | +0.28% | 292,979 |
| 2026-03-26 | 253.40 | 253.60 | 250.00 | 251.30 | -1.02% | 196,119 |
| 2026-03-25 | 251.80 | 256.00 | 248.90 | 253.90 | +2.63% | 196,523 |
| 2026-03-24 | 249.00 | 251.90 | 247.40 | 247.40 | -0.48% | 431,815 |
| 2026-03-23 | 241.60 | 252.00 | 238.90 | 248.60 | +0.81% | 238,767 |
| 2026-03-20 | 252.00 | 254.50 | 243.90 | 246.60 | -2.14% | 589,434 |
| 2026-03-19 | 251.60 | 253.80 | 247.40 | 252.00 | -0.75% | 287,577 |
| 2026-03-18 | 260.00 | 261.50 | 253.20 | 253.90 | -1.55% | 251,860 |
| 2026-03-17 | 254.60 | 262.00 | 254.50 | 257.90 | +1.18% | 290,092 |
| 2026-03-16 | 251.00 | 254.90 | 248.50 | 254.90 | +2.12% | 157,757 |
| 2026-03-13 | 252.40 | 256.10 | 248.70 | 249.60 | -1.19% | 212,641 |
| 2026-03-12 | 255.40 | 259.20 | 252.60 | 252.60 | -0.47% | 240,460 |
| 2026-03-11 | 262.30 | 263.90 | 248.80 | 253.80 | -3.61% | 280,177 |
| 2026-03-10 | 260.20 | 263.30 | 257.60 | 263.30 | +2.69% | 256,107 |
| 2026-03-09 | 246.00 | 256.40 | 244.10 | 256.40 | +2.15% | 250,704 |
| 2026-03-06 | 251.00 | 254.70 | 248.80 | 251.00 | -2.68% | 291,265 |
| 2026-03-05 | 263.00 | 265.20 | 257.90 | 257.90 | -1.98% | 211,235 |
| 2026-03-04 | 254.40 | 264.70 | 252.90 | 263.10 | +4.03% | 326,590 |
| 2026-03-03 | 246.00 | 253.70 | 244.80 | 252.90 | +1.32% | 321,132 |
| 2026-03-02 | 244.60 | 254.10 | 242.00 | 249.60 | -1.07% | 267,111 |
| 2026-02-27 | 248.40 | 255.60 | 247.80 | 252.30 | +1.57% | 615,729 |
| 2026-02-26 | 260.00 | 268.30 | 248.40 | 248.40 | -7.90% | 523,011 |
| 2026-02-25 | 271.80 | 271.80 | 265.50 | 269.70 | -0.44% | 326,237 |
| 2026-02-24 | 271.00 | 271.90 | 266.20 | 270.90 | +0.26% | 222,821 |
| 2026-02-23 | 276.00 | 276.00 | 267.90 | 270.20 | -2.14% | 283,149 |
| 2026-02-20 | 282.20 | 285.90 | 276.10 | 276.10 | -2.51% | 308,075 |
| 2026-02-19 | 285.00 | 289.50 | 282.50 | 283.20 | -0.77% | 175,528 |
| 2026-02-18 | 280.60 | 286.40 | 278.60 | 285.40 | +0.67% | 179,604 |
| 2026-02-17 | 278.60 | 285.60 | 276.90 | 283.50 | +1.00% | 238,826 |
| 2026-02-16 | 279.00 | 280.70 | 275.00 | 280.70 | +0.43% | 88,931 |
| 2026-02-13 | 273.00 | 279.50 | 269.50 | 279.50 | +2.12% | 314,251 |
| 2026-02-12 | 263.90 | 276.20 | 263.90 | 273.70 | +3.67% | 260,264 |
| 2026-02-11 | 264.00 | 266.10 | 260.60 | 264.00 | -0.38% | 154,975 |
| 2026-02-10 | 264.10 | 266.60 | 262.20 | 265.00 | -0.49% | 122,869 |
| 2026-02-09 | 262.00 | 266.90 | 261.70 | 266.30 | +1.64% | 134,140 |
| 2026-02-06 | 263.80 | 266.00 | 258.30 | 262.00 | -2.31% | 177,200 |
| 2026-02-05 | 263.30 | 268.90 | 260.10 | 268.20 | +0.64% | 209,371 |
| 2026-02-04 | 260.50 | 269.90 | 257.50 | 266.50 | +2.11% | 177,833 |
| 2026-02-03 | 262.00 | 264.50 | 257.60 | 261.00 | +0.15% | 177,171 |
| 2026-02-02 | 255.10 | 261.40 | 253.90 | 260.60 | +2.04% | 142,229 |
| 2026-01-30 | 253.40 | 256.50 | 251.80 | 255.40 | +0.95% | 168,116 |
| 2026-01-29 | 252.10 | 254.80 | 250.80 | 253.00 | -0.12% | 140,442 |
| 2026-01-28 | 259.10 | 260.00 | 250.10 | 253.30 | -3.32% | 170,512 |
| 2026-01-27 | 260.50 | 263.10 | 257.90 | 262.00 | +1.16% | 114,661 |
| 2026-01-26 | 256.70 | 259.70 | 254.00 | 259.00 | +0.62% | 95,530 |
| 2026-01-23 | 262.20 | 262.60 | 256.20 | 257.40 | -0.58% | 138,343 |
| 2026-01-22 | 255.00 | 260.40 | 252.50 | 258.90 | +2.37% | 172,482 |
| 2026-01-21 | 255.60 | 258.00 | 252.00 | 252.90 | -1.37% | 177,969 |
| 2026-01-20 | 253.90 | 256.40 | 250.70 | 256.40 | -0.58% | 192,833 |
| 2026-01-19 | 261.30 | 264.00 | 256.90 | 257.90 | -2.90% | 157,941 |
| 2026-01-16 | 262.00 | 268.40 | 261.00 | 265.60 | +2.35% | 243,249 |
| 2026-01-15 | 258.00 | 261.80 | 256.50 | 259.50 | -0.04% | 205,260 |
| 2026-01-14 | 254.10 | 261.40 | 254.10 | 259.60 | +2.12% | 253,621 |
| 2026-01-13 | 251.00 | 255.50 | 251.00 | 254.20 | +0.91% | 121,015 |
| 2026-01-12 | 252.20 | 254.00 | 248.90 | 251.90 | -1.14% | 123,319 |
| 2026-01-09 | 251.20 | 257.60 | 249.80 | 254.80 | +0.91% | 145,625 |
| 2026-01-08 | 255.40 | 259.70 | 249.80 | 252.50 | -1.41% | 225,188 |
| 2026-01-07 | 252.20 | 258.50 | 251.00 | 256.10 | +1.55% | 164,492 |
| 2026-01-06 | 236.20 | 252.60 | 236.20 | 252.20 | +7.36% | 228,896 |
| 2026-01-05 | 236.40 | 240.70 | 232.50 | 234.90 | +0.30% | 198,712 |
| 2026-01-02 | 236.10 | 241.10 | 234.20 | 234.20 | -1.84% | 170,390 |
| 2025-12-31 | 237.10 | 238.60 | 235.20 | 238.60 | +0.63% | 74,360 |
| 2025-12-30 | 235.30 | 237.70 | 235.30 | 237.10 | +0.30% | 113,724 |
| 2025-12-29 | 236.30 | 239.30 | 234.70 | 236.40 | +0.38% | 114,139 |
| 2025-12-24 | 238.50 | 239.30 | 235.00 | 235.50 | -2.20% | 26,537 |
| 2025-12-23 | 237.50 | 242.10 | 237.00 | 240.80 | +1.39% | 125,369 |
| 2025-12-22 | 239.30 | 240.10 | 236.30 | 237.50 | -1.53% | 167,566 |
| 2025-12-19 | 237.40 | 241.20 | 235.10 | 241.20 | +2.03% | 424,862 |
| 2025-12-18 | 233.10 | 237.70 | 233.00 | 236.40 | +0.55% | 135,537 |
| 2025-12-17 | 236.40 | 240.30 | 233.70 | 235.10 | -1.01% | 239,078 |
| 2025-12-16 | 236.60 | 240.50 | 235.90 | 237.50 | -0.25% | 235,258 |
| 2025-12-15 | 235.90 | 238.30 | 234.00 | 238.10 | +1.19% | 233,941 |
| 2025-12-12 | 239.40 | 239.80 | 234.90 | 235.30 | -2.24% | 280,024 |
| 2025-12-11 | 240.60 | 241.50 | 238.20 | 240.70 | -0.62% | 184,574 |
| 2025-12-10 | 242.20 | 244.30 | 240.20 | 242.20 | +0.00% | 214,889 |
| 2025-12-09 | 248.50 | 248.60 | 240.30 | 242.20 | -2.42% | 309,700 |
| 2025-12-08 | 248.90 | 253.00 | 246.60 | 248.20 | +0.28% | 207,967 |
| 2025-12-05 | 259.50 | 262.00 | 245.10 | 247.50 | +3.17% | 387,392 |
| 2025-12-04 | 238.70 | 241.40 | 236.80 | 239.90 | +0.04% | 141,416 |
| 2025-12-03 | 243.50 | 246.60 | 239.80 | 239.80 | -1.32% | 218,329 |
| 2025-12-02 | 238.00 | 243.20 | 237.60 | 243.00 | +1.42% | 251,804 |
| 2025-12-01 | 239.70 | 242.70 | 237.40 | 239.60 | -0.37% | 201,958 |
| 2025-11-28 | 237.50 | 242.80 | 237.50 | 240.50 | +0.84% | 228,855 |
| 2025-11-27 | 236.80 | 238.50 | 235.30 | 238.50 | +0.29% | 99,858 |
| 2025-11-26 | 236.80 | 240.60 | 236.80 | 237.80 | +0.72% | 225,491 |
| 2025-11-25 | 236.80 | 237.10 | 232.70 | 236.10 | +0.00% | 251,196 |
| 2025-11-24 | 234.60 | 237.70 | 232.60 | 236.10 | +1.33% | 579,363 |
| 2025-11-21 | 225.20 | 235.70 | 225.00 | 233.00 | +1.48% | 362,421 |
| 2025-11-20 | 231.80 | 235.40 | 229.60 | 229.60 | +0.26% | 158,360 |
| 2025-11-19 | 228.00 | 233.30 | 227.70 | 229.00 | +0.44% | 262,589 |
| 2025-11-18 | 224.10 | 228.20 | 223.50 | 228.00 | -0.26% | 329,948 |
| 2025-11-17 | 226.50 | 228.90 | 224.80 | 228.60 | +0.75% | 242,816 |
| 2025-11-14 | 222.00 | 227.30 | 217.00 | 226.90 | +1.84% | 438,912 |
| 2025-11-13 | 230.00 | 230.40 | 221.50 | 222.80 | -2.92% | 457,844 |
| 2025-11-12 | 230.00 | 232.50 | 228.20 | 229.50 | +1.15% | 361,603 |
| 2025-11-11 | 225.90 | 228.90 | 224.90 | 226.90 | +1.20% | 215,195 |
| 2025-11-10 | 228.30 | 229.40 | 223.10 | 224.20 | -1.10% | 211,255 |
| 2025-11-07 | 223.40 | 232.50 | 222.30 | 226.70 | +2.49% | 489,871 |
| 2025-11-06 | 218.20 | 221.20 | 215.60 | 221.20 | +2.08% | 389,671 |
| 2025-11-05 | 214.50 | 217.50 | 213.00 | 216.70 | -0.32% | 247,339 |
| 2025-11-04 | 219.00 | 220.10 | 217.00 | 217.40 | -1.18% | 357,064 |
| 2025-11-03 | 219.60 | 223.20 | 218.70 | 220.00 | -1.12% | 257,110 |
| 2025-10-31 | 237.90 | 237.90 | 218.30 | 222.50 | -6.36% | 577,817 |
| 2025-10-30 | 233.50 | 238.30 | 232.50 | 237.60 | +0.98% | 262,466 |
| 2025-10-29 | 228.20 | 236.00 | 228.10 | 235.30 | +3.57% | 358,362 |
| 2025-10-28 | 238.60 | 239.00 | 224.00 | 227.20 | -5.45% | 583,064 |
| 2025-10-27 | 236.50 | 240.30 | 232.00 | 240.30 | -1.19% | 394,981 |
| 2025-10-24 | 248.60 | 248.60 | 242.10 | 243.20 | -1.30% | 290,338 |
| 2025-10-23 | 245.10 | 247.10 | 244.00 | 246.40 | +0.53% | 231,223 |
| 2025-10-22 | 252.50 | 253.70 | 245.10 | 245.10 | -4.15% | 273,767 |
| 2025-10-21 | 247.00 | 256.10 | 247.00 | 255.70 | +0.95% | 226,199 |
| 2025-10-20 | 250.50 | 254.10 | 249.80 | 253.30 | +1.89% | 148,271 |
| 2025-10-17 | 252.80 | 253.50 | 246.90 | 248.60 | -2.78% | 377,890 |
| 2025-10-16 | 255.80 | 257.80 | 253.10 | 255.70 | -0.39% | 167,736 |
| 2025-10-15 | 259.90 | 260.50 | 254.20 | 256.70 | -0.54% | 184,346 |
| 2025-10-14 | 258.20 | 261.00 | 256.20 | 258.10 | -0.73% | 156,184 |
| 2025-10-13 | 256.30 | 260.70 | 255.50 | 260.00 | +1.56% | 179,170 |
| 2025-10-10 | 257.90 | 259.00 | 255.20 | 256.00 | -1.61% | 178,407 |
| 2025-10-09 | 255.00 | 263.20 | 254.40 | 260.20 | +1.40% | 194,050 |
| 2025-10-08 | 254.20 | 259.30 | 254.20 | 256.60 | +1.06% | 163,199 |
| 2025-10-07 | 251.00 | 253.90 | 249.50 | 253.90 | +0.28% | 185,209 |
| 2025-10-06 | 252.00 | 256.90 | 250.10 | 253.20 | +0.48% | 189,779 |
| 2025-10-03 | 246.00 | 253.55 | 245.60 | 252.00 | +2.27% | 205,083 |
| 2025-10-02 | 247.10 | 251.20 | 244.60 | 246.40 | +0.28% | 247,986 |
| 2025-10-01 | 244.30 | 247.20 | 242.40 | 245.70 | +4.55% | 383,819 |
| 2025-09-30 | 225.90 | 237.20 | 222.50 | 235.00 | +3.25% | 319,137 |
| 2025-09-29 | 230.00 | 237.00 | 226.50 | 227.60 | +15.59% | 976,309 |
| 2025-09-26 | 192.55 | 200.30 | 191.20 | 196.90 | +0.20% | 204,366 |
| 2025-09-25 | 203.40 | 203.60 | 196.50 | 196.50 | -3.91% | 271,901 |
| 2025-09-24 | 204.30 | 206.00 | 202.30 | 204.50 | +0.05% | 131,193 |
| 2025-09-23 | 205.60 | 206.30 | 203.20 | 204.40 | -1.02% | 97,209 |
| 2025-09-22 | 204.30 | 207.60 | 203.00 | 206.50 | +1.57% | 118,536 |
| 2025-09-19 | 203.10 | 205.90 | 203.10 | 203.30 | -0.10% | 661,612 |
| 2025-09-18 | 204.30 | 205.00 | 202.00 | 203.50 | +0.25% | 157,139 |
| 2025-09-17 | 203.50 | 205.30 | 202.60 | 203.00 | -0.44% | 164,988 |
| 2025-09-16 | 204.80 | 205.70 | 203.10 | 203.90 | -0.78% | 184,838 |
| 2025-09-15 | 206.90 | 208.60 | 204.80 | 205.50 | -0.92% | 119,722 |
| 2025-09-12 | 209.20 | 210.00 | 207.40 | 207.40 | -1.14% | 247,561 |
| 2025-09-11 | 208.60 | 210.70 | 208.00 | 209.80 | +0.67% | 111,521 |
| 2025-09-10 | 210.30 | 213.20 | 208.30 | 208.40 | -0.33% | 180,973 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Sep (+17.97%). Peor mes: Oct (-9.44%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de UCB SA (UCB.BR)?
220.50 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de UCB.BR?
Máximo de 289.50 y mínimo de 191.20 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de UCB SA?
Históricamente, el mes más fuerte de UCB.BR ha sido Sep (media +17.97%) y el más débil Oct (media -9.44%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.