Universal Corporation (UVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,48%	54,28	53,99	54,43	54,07
17/05/2024	38.477	-0,48%	54,28	53,99	54,43	54,07
16/05/2024	48.807	1,42%	53,59	53,6227	54,35	54,33
15/05/2024	38.489	-0,81%	53,97	53,54	54,37	53,59
14/05/2024	36.873	0,60%	54,36	53,74	54,205	54,03
13/05/2024	44.710	-0,57%	54,36	53,63	54,535	53,71
10/05/2024	37.958	0,04%	54,18	53,705	54,2565	54,02
09/05/2024	43.617	0,94%	53,45	53,375	54,06	54,00
08/05/2024	33.618	1,00%	53,395	52,905	53,50	53,50
07/05/2024	56.963	-0,45%	53,70	52,961	53,73	52,97
06/05/2024	54.999	-0,34%	53,70	53,00	53,73	53,21
03/05/2024	53.471	1,04%	53,11	52,29	53,51	53,39
02/05/2024	69.926	1,23%	51,55	52,25	53,105	52,84
01/05/2024	70.010	1,50%	51,55	51,425	52,38	52,20
30/04/2024	51.120	-0,29%	51,30	51,06	51,54	51,43
29/04/2024	46.921	1,48%	51,11	50,70	51,775	51,55
26/04/2024	42.988	-0,88%	51,24	50,60	51,42	50,80
25/04/2024	81.129	-1,27%	51,86	50,53	51,8127	51,25
24/04/2024	245.676	0,08%	50,935	51,09	52,05	51,91
23/04/2024	260.218	2,33%	51,31	50,895	52,275	51,87
22/04/2024	138.324	-1,50%	51,31	50,60	51,545	50,69
19/04/2024	64.370	1,90%	50,605	50,41	51,525	51,46
18/04/2024	83.899	2,31%	49,61	50,00	50,85	50,50
17/04/2024	61.270	-0,36%	49,74	49,38	50,18	49,36
16/04/2024	63.713	0,20%	48,99	48,97	49,825	49,54
15/04/2024	85.607	1,83%	48,99	48,365	49,72	49,44
12/04/2024	55.014	-1,02%	48,99	48,43	49,15	48,55
11/04/2024	61.382	0,95%	48,735	48,56	49,2665	49,05
10/04/2024	63.434	-3,53%	50,00	48,06	50,00	48,59
09/04/2024	79.550	-0,49%	48,35	50,2514	51,01	50,37
08/04/2024	188.628	5,63%	48,35	48,35	50,67	50,62
05/04/2024	92.274	-2,92%	49,35	47,75	49,26	47,91
04/04/2024	79.748	-0,32%	50,80	50,12	51,04	50,15
03/04/2024	64.255	-0,83%	50,99	50,12	51,04	50,31
02/04/2024	110.236	-0,55%	50,99	50,61	51,43	50,73
01/04/2024	62.938	-1,37%	51,79	50,883	51,97	51,01
28/03/2024	57.248	0,51%	50,80	51,375	52,20	51,72
27/03/2024	58.392	2,33%	50,80	50,59	51,54	51,46
26/03/2024	65.520	0,40%	50,20	50,00	50,53	50,29
25/03/2024	44.646	-0,99%	50,91	50,09	51,16	50,09
22/03/2024	69.896	-2,43%	52,13	50,55	51,74	50,59
21/03/2024	114.929	1,07%	51,45	51,3044	52,66	51,85
20/03/2024	87.996	0,65%	51,05	50,59	51,76	51,30
19/03/2024	90.541	-0,25%	51,05	50,14	51,49	50,97
18/03/2024	133.756	0,41%	51,05	50,40	51,56	51,10
15/03/2024	337.644	1,74%	49,91	49,50	51,78	50,89
14/03/2024	144.775	-1,65%	50,79	49,835	50,9099	50,03
13/03/2024	132.978	0,57%	50,79	50,68	51,49	50,87
12/03/2024	118.280	0,66%	50,40	49,94	50,73	50,58
11/03/2024	135.979	-0,79%	50,55	50,2101	51,01	50,25
08/03/2024	123.829	1,16%	50,55	50,38	51,04	50,65
07/03/2024	152.509	0,72%	49,76	49,66	50,475	50,07
06/03/2024	135.359	2,16%	48,64	48,39	49,70	49,71
05/03/2024	109.367	1,35%	48,18	48,08	48,745	48,66
04/03/2024	88.514	-0,42%	48,18	47,36	48,50	48,01
01/03/2024	101.506	0,42%	48,18	47,44	48,64	48,21
29/02/2024	101.760	0,57%	47,74	47,585	48,57	48,01
28/02/2024	86.987	-1,22%	49,38	47,515	48,27	47,74
27/02/2024	71.552	-1,71%	49,38	48,10	49,41	48,33
26/02/2024	79.390	-0,41%	49,39	48,95	49,55	49,17
23/02/2024	62.511	0,22%	49,18	49,255	49,86	49,37
22/02/2024	65.758	-1,01%	49,345	48,40	49,17	49,26
21/02/2024	67.788	0,83%	49,345	49,02	49,87	49,76
20/02/2024	96.417	-0,76%	50,66	49,17	50,58	49,35
19/02/2024	84.923	-2,41%	50,66	49,385	50,75	49,73
16/02/2024	84.923	-2,41%	50,66	49,385	50,75	49,73
15/02/2024	108.443	1,51%	50,66	49,86	51,05	50,96
14/02/2024	73.537	-0,75%	51,33	49,64	51,06	50,20
13/02/2024	94.385	-3,86%	51,34	50,38	51,7896	50,58
12/02/2024	80.596	1,23%	52,29	51,985	53,255	52,61
09/02/2024	91.543	-3,01%	53,40	51,435	53,19	51,97
08/02/2024	129.899	-5,97%	56,00	51,59	55,855	53,58
07/02/2024	37.333	-1,79%	58,095	56,76	57,91	56,98
06/02/2024	46.290	-0,05%	57,92	57,77	58,34	58,02
05/02/2024	50.346	-1,69%	58,30	57,69	58,5873	58,05
02/02/2024	41.080	-1,22%	58,98	58,66	59,29	59,05
01/02/2024	50.227	3,16%	58,13	57,9601	59,89	59,78
31/01/2024	85.795	-1,28%	58,70	57,41	59,30	57,95
30/01/2024	55.419	0,96%	57,95	57,61	58,835	58,70
29/01/2024	40.704	-0,50%	58,53	57,7701	58,8079	58,14
26/01/2024	45.601	-0,49%	58,72	57,96	59,17	58,43
25/01/2024	49.387	0,14%	59,21	57,64	58,96	58,72
24/01/2024	33.932	-0,31%	59,95	58,61	59,324	58,64
23/01/2024	57.703	-1,11%	59,95	58,82	59,925	58,82
22/01/2024	44.469	1,50%	58,64	58,64	59,775	59,48
19/01/2024	38.083	0,36%	58,51	57,65	58,60	58,60
18/01/2024	38.926	-0,34%	58,54	57,71	58,765	58,39
17/01/2024	47.486	-0,51%	58,24	58,21	59,19	58,59
16/01/2024	33.913	-2,37%	60,02	58,76	59,91	58,89
15/01/2024	56.517	-0,89%	61,00	59,805	61,13	60,32
12/01/2024	56.517	-0,89%	61,00	59,805	61,13	60,32
11/01/2024	40.344	0,18%	60,64	60,3789	60,905	60,86
10/01/2024	36.505	-0,23%	61,28	60,35	61,29	60,79
09/01/2024	45.868	-1,47%	61,25	60,4699	61,32	60,93
08/01/2024	55.133	-1,47%	62,34	61,52	62,34	61,84
05/01/2024	60.708	-2,58%	65,93	62,72	64,1676	62,76
04/01/2024	93.032	-0,06%	65,93	64,89	66,1417	65,22
03/01/2024	89.523	-2,86%	66,86	65,051	67,42	65,26
02/01/2024	83.363	-0,21%	66,96	66,7853	67,80	67,18
29/12/2023	37.068	0,06%	66,96	66,7853	67,50	67,32