Universal Corporation (UVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	4,37%	48,93	48,52	51,72	51,41
17/07/2024	82.923	4,37%	48,93	48,52	51,72	51,41
16/07/2024	47.071	1,01%	48,99	48,99	49,55	49,26
15/07/2024	59.167	-0,53%	49,26	48,62	49,3512	48,77
12/07/2024	51.506	0,82%	49,19	48,96	49,44	49,03
11/07/2024	76.981	3,12%	47,62	47,5375	48,74	48,63
10/07/2024	62.750	1,25%	46,78	46,62	47,27	47,16
09/07/2024	64.924	-0,02%	47,37	46,35	46,87	46,58
08/07/2024	62.812	-1,27%	47,37	46,56	47,50	46,59
05/07/2024	64.078	1,01%	47,60	47,4078	48,08	48,00
04/07/2024	37.539	0,29%	47,80	47,51	48,35	47,99
03/07/2024	37.538	-0,61%	47,80	47,5308	48,35	47,56
02/07/2024	42.176	0,44%	47,99	47,7117	48,42	47,85
01/07/2024	62.345	-1,14%	47,71	47,56	48,75	47,64
28/06/2024	48.543	1,16%	47,71	47,50	48,20	48,18
27/06/2024	44.817	-0,85%	48,04	47,42	48,24	47,63
26/06/2024	73.770	0,67%	47,55	47,39	48,145	48,04
25/06/2024	80.285	-0,81%	47,99	47,52	48,115	47,72
24/06/2024	83.888	0,63%	48,01	47,80	48,5912	48,11
21/06/2024	76.599	1,06%	47,405	47,20	48,37	47,81
20/06/2024	83.599	1,18%	46,74	46,59	48,42	47,31
19/06/2024	82.736	-0,32%	46,75	46,60	47,23	46,76
18/06/2024	66.575	-0,04%	46,75	46,60	47,23	46,89
17/06/2024	97.016	1,01%	46,31	45,73	47,02	46,91
14/06/2024	120.966	-0,37%	46,54	45,19	46,97	46,44
13/06/2024	77.183	-0,79%	47,00	46,44	46,98	46,61
12/06/2024	53.612	0,00%	47,65	46,86	47,76	46,98
11/06/2024	59.675	-0,34%	46,71	46,58	47,01	46,98
10/06/2024	73.181	0,09%	46,60	46,35	47,19	47,14
07/06/2024	48.618	0,04%	47,05	46,81	47,2548	47,10
06/06/2024	49.343	-0,38%	47,36	47,00	47,4793	47,08
05/06/2024	49.223	0,32%	47,29	46,7901	47,41	47,25
04/06/2024	52.412	-0,57%	47,35	46,82	47,485	47,10
03/06/2024	61.779	-1,23%	47,97	46,91	47,95	47,37
31/05/2024	65.614	1,40%	47,19	47,11	47,96	47,96
30/05/2024	95.473	0,98%	47,00	46,86	47,37	47,30
29/05/2024	74.375	-0,26%	46,94	46,68	47,29	46,84
28/05/2024	108.199	2,09%	46,00	46,00	47,375	46,96
27/05/2024	0	-1,12%	47,17	45,905	48,09	46,00
24/05/2024	184.810	-1,12%	47,17	45,905	48,09	46,00
23/05/2024	364.496	-12,69%	53,03	45,5458	51,85	46,52
22/05/2024	73.502	0,51%	53,03	52,69	53,23	53,28
21/05/2024	60.166	-0,53%	53,35	52,689	53,65	53,01
20/05/2024	52.681	-1,44%	54,22	53,24	54,165	53,29
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