Universal Corporation (UVV)
Exportar para Excel
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
|