BiG | O banco que entende os seus valores.

Universal Corporation (UVV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/09/2026	152.181	-1,54%	43,50	42,755	44,1731	42,81
22/09/2026	131.543	0,39%	44,52	43,245	44,52	43,48
21/09/2026	179.695	-1,78%	44,14	43,08	44,325	43,31
18/09/2026	104.409	-0,49%	44,43	43,77	44,43	44,14
17/09/2026	99.860	-0,54%	45,2765	44,21	45,29	44,37
16/09/2026	139.599	0,55%	44,64	44,38	44,91	44,59
15/09/2026	113.820	-1,71%	45,30	44,28	45,30	44,35
14/09/2026	164.580	-0,02%	45,18	45,06	46,36	45,12
11/09/2026	126.104	-0,33%	45,30	45,005	45,9898	45,18
10/09/2026	91.977	-0,15%	45,92	45,1548	46,225	45,33
09/09/2026	109.236	-0,64%	46,0366	45,04	46,0366	45,40
08/09/2026	111.216	0,07%	45,60	45,37	46,01	45,69
04/09/2026	102.776	-0,85%	46,00	45,48	46,0746	45,61
03/09/2026	104.121	-0,73%	46,75	45,7003	46,75	45,99
02/09/2026	117.288	0,29%	46,31	45,905	46,755	46,30
01/09/2026	107.578	1,41%	45,50	45,50	46,60	46,13
31/08/2026	132.591	-0,60%	45,26	44,95	46,00	45,50
28/08/2026	80.211	-0,42%	46,00	45,74	46,58	45,74
27/08/2026	83.410	-1,50%	46,01	45,77	46,4525	45,96
26/08/2026	109.162	1,59%	45,90	45,90	46,80	46,66
25/08/2026	96.299	0,59%	46,18	45,28	46,21	45,89
24/08/2026	115.051	1,38%	45,454	45,19	46,10	45,62
21/08/2026	101.992	-1,21%	45,87	44,585	45,87	45,00
20/08/2026	132.935	0,75%	45,40	44,7601	46,02	45,52
19/08/2026	105.025	1,58%	44,50	44,40	45,44	45,19
18/08/2026	114.121	0,53%	44,6116	44,43	44,96	44,43
17/08/2026	212.960	-1,01%	44,9227	43,3635	44,9227	44,28
14/08/2026	165.488	-0,27%	44,90	44,63	45,42	44,77
13/08/2026	138.530	-0,71%	45,339	44,785	46,29	44,89
12/08/2026	240.572	-2,13%	46,10	44,47	46,21	45,21
11/08/2026	174.597	-2,35%	47,61	46,20	47,80	46,22
10/08/2026	357.958	-6,78%	50,40	46,96	50,40	47,40
07/08/2026	154.098	-0,74%	51,45	50,17	51,45	50,85
06/08/2026	164.190	-1,75%	51,50	51,15	53,82	51,15
05/08/2026	93.298	-1,48%	52,76	51,755	53,24	52,07
04/08/2026	94.881	1,67%	52,20	51,74	52,92	52,76
03/08/2026	109.219	-1,25%	52,81	52,02	53,35	52,03
31/07/2026	56.465	-1,09%	54,03	52,35	53,38	52,69
30/07/2026	74.533	-2,52%	54,49	53,19	54,80	53,27
29/07/2026	84.557	0,18%	54,72	54,3477	55,085	54,80
28/07/2026	106.786	2,13%	53,58	53,58	55,92	54,75
27/07/2026	71.545	-0,16%	53,68	53,48	54,13	53,58
24/07/2026	53.213	1,95%	52,97	52,97	53,8633	53,75
23/07/2026	78.690	-1,81%	54,00	52,53	54,00	52,71
22/07/2026	80.575	1,86%	52,77	52,77	53,85	53,75
21/07/2026	68.697	-1,01%	53,28	52,55	53,61	52,77
20/07/2026	62.850	0,34%	54,9052	52,79	54,9052	53,28
17/07/2026	135.848	0,19%	53,00	52,4801	53,81	53,14
16/07/2026	198.469	4,77%	51,56	51,07	53,29	53,02
15/07/2026	86.597	0,52%	50,52	50,3526	51,065	50,68
14/07/2026	85.901	-0,96%	51,16	50,42	51,2499	50,42
13/07/2026	97.109	0,53%	50,93	50,81	51,57	50,98
10/07/2026	119.093	0,31%	51,79	50,79	51,98	50,79
09/07/2026	99.420	-1,27%	52,13	51,46	52,2512	51,46
08/07/2026	80.023	0,66%	52,50	51,75	52,50	52,13
07/07/2026	75.211	0,53%	51,81	51,645	52,88	51,66
06/07/2026	74.284	-0,42%	51,86	51,285	52,3557	51,38
02/07/2026	91.850	-0,79%	52,53	51,33	52,64	51,62
01/07/2026	79.191	-0,08%	52,17	51,97	53,00	52,08
30/06/2026	87.914	-1,49%	52,543	51,87	53,4854	52,17
29/06/2026	127.961	-1,75%	53,525	52,61	53,9135	52,96
26/06/2026	79.084	1,12%	52,9908	52,73	53,94	53,79
25/06/2026	65.066	0,64%	52,83	52,61	53,49	53,17
24/06/2026	76.496	0,44%	52,52	52,14	53,28	52,84
23/06/2026	101.063	2,24%	52,50	52,04	52,87	52,67
18/06/2026	113.254	-1,17%	52,90	51,51	52,90	51,51
17/06/2026	96.983	-1,66%	53,91	52,50	53,91	52,81
16/06/2026	93.769	0,64%	53,33	53,33	54,28	53,63
15/06/2026	95.455	-1,11%	54,42	52,88	54,42	53,33
12/06/2026	92.125	1,26%	53,30	53,2601	54,49	53,93
11/06/2026	55.977	-1,79%	54,35	53,26	54,555	53,26
10/06/2026	81.881	2,42%	53,03	53,03	54,405	54,33
09/06/2026	79.082	0,28%	53,21	52,43	53,315	53,01
08/06/2026	71.490	-1,80%	53,76	52,75	54,10	52,75
05/06/2026	69.098	1,74%	53,25	52,72	54,05	53,76
04/06/2026	89.437	-0,29%	52,915	52,77	54,11	52,87
03/06/2026	140.438	-2,31%	53,50	52,78	54,455	53,08
02/06/2026	129.017	0,29%	53,86	53,61	55,25	54,38
01/06/2026	160.741	4,36%	51,87	51,87	54,55	54,13
29/05/2026	255.219	1,36%	49,89	49,20	52,72	51,87
28/05/2026	478.093	-7,37%	55,00	49,95	55,21	51,16
27/05/2026	74.286	1,23%	54,56	54,16	55,41	55,23
26/05/2026	69.168	0,07%	54,52	54,23	54,84	54,56
22/05/2026	49.030	-0,20%	54,63	54,015	54,91	54,52
21/05/2026	55.061	-0,29%	54,79	54,18	54,9499	54,63
20/05/2026	76.476	0,72%	55,25	54,2601	55,25	54,79
19/05/2026	60.092	-0,07%	53,38	53,38	55,11	54,40
18/05/2026	46.831	1,81%	53,72	53,63	54,5888	54,46
15/05/2026	41.492	-0,63%	53,61	53,25	54,14	53,49
14/05/2026	69.114	0,22%	53,80	53,70	54,70	53,92
13/05/2026	72.775	0,17%	53,00	53,00	54,50	53,80
12/05/2026	67.358	0,19%	53,60	53,4601	54,4785	53,71
11/05/2026	60.235	-0,19%	53,93	53,53	54,4399	53,60
08/05/2026	40.018	-0,12%	54,20	53,55	54,225	53,70
07/05/2026	44.188	-0,22%	53,69	53,69	54,68	53,76
06/05/2026	52.320	-0,37%	54,90	53,49	54,90	53,90
05/05/2026	59.816	0,43%	52,1552	52,1552	54,50	54,08
04/05/2026	66.168	-0,70%	54,48	53,45	54,4999	53,85
01/05/2026	67.188	1,25%	53,58	53,50	54,33	54,25
30/04/2026	59.709	2,14%	52,65	52,65	53,9425	53,58