Universal Corporation (UVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	34.869	0,49%	66,75	66,42	67,295	67,28
27/12/2023	38.006	0,84%	66,45	66,49	67,38	66,95
26/12/2023	40.479	1,95%	65,12	65,06	66,47	66,39
22/12/2023	32.402	0,65%	65,30	63,7551	65,87	65,12
21/12/2023	41.992	0,84%	63,785	63,7551	64,37	64,70
20/12/2023	54.293	0,06%	63,79	63,9965	65,35	64,16
19/12/2023	79.954	3,19%	62,16	62,695	64,495	64,12
18/12/2023	105.470	-1,86%	63,29	61,95	63,31	62,14
15/12/2023	577.689	-0,16%	63,29	61,80	64,8499	63,32
14/12/2023	160.663	2,77%	62,09	61,52	64,44	63,42
13/12/2023	142.691	2,30%	59,92	58,96	61,715	61,71
12/12/2023	132.729	0,35%	59,93	59,02	60,34	60,32
11/12/2023	102.149	-0,10%	59,71	58,71	60,28	60,11
08/12/2023	69.961	-0,08%	59,00	59,64	60,485	60,17
07/12/2023	58.184	2,07%	59,00	58,6393	60,17	60,22
06/12/2023	76.013	-2,30%	60,18	58,22	60,39	59,00
05/12/2023	72.637	1,79%	58,81	58,65	60,55	60,39
04/12/2023	70.257	3,09%	56,24	57,65	59,439	59,33
01/12/2023	58.290	2,29%	56,24	56,045	57,61	57,55
30/11/2023	51.270	1,41%	55,49	55,22	56,55	56,26
29/11/2023	45.735	-0,04%	55,51	54,9101	55,445	55,48
28/11/2023	57.557	-0,32%	55,39	55,16	55,67	55,50
27/11/2023	52.300	1,29%	54,655	54,65	55,64	55,68
24/11/2023	22.622	-1,59%	55,19	54,12	55,27	54,32
23/11/2023	41.957	1,72%	54,50	54,185	55,21	55,15
22/11/2023	41.458	1,81%	54,50	54,185	55,20	55,20
21/11/2023	22.808	0,46%	53,71	53,54	54,23	54,22
20/11/2023	38.139	0,32%	53,53	53,1058	54,07	53,97
17/11/2023	35.278	0,73%	53,66	53,545	53,98	53,80
16/11/2023	49.644	-0,74%	53,66	53,24	53,99	53,41
15/11/2023	35.878	1,36%	53,19	53,02	53,79	53,81
14/11/2023	47.400	1,65%	51,15	52,15	52,99	53,09
13/11/2023	43.713	2,01%	51,15	51,02	52,36	52,23
10/11/2023	30.816	-0,58%	51,91	50,5593	51,42	51,20
09/11/2023	45.214	-0,77%	52,25	51,01	52,01	51,50
08/11/2023	60.254	-1,05%	52,25	51,43	52,64	51,90
07/11/2023	54.932	2,00%	51,42	51,0901	52,487	52,45
06/11/2023	55.412	1,60%	46,15	49,995	51,48	51,42
03/11/2023	73.528	11,38%	46,15	46,15	50,72	50,61
02/11/2023	32.794	2,02%	44,94	44,82	45,42	45,44
01/11/2023	30.779	-1,02%	45,00	44,43	45,10	44,54
31/10/2023	23.492	0,09%	44,97	44,855	45,09	44,99
30/10/2023	38.442	0,97%	44,97	44,63	45,18	44,95
27/10/2023	17.216	-0,96%	45,16	44,44	45,095	44,57
26/10/2023	26.171	-0,88%	44,92	44,94	45,77	45,00
25/10/2023	24.544	1,20%	44,97	44,6775	45,52	45,40
24/10/2023	31.076	-0,25%	44,97	44,552	45,109	44,86
23/10/2023	39.891	-2,32%	45,85	44,96	45,88	44,97
20/10/2023	25.083	-0,07%	46,23	46,074	46,65	46,04
19/10/2023	25.526	-1,05%	46,39	46,06	46,72	46,07
18/10/2023	20.771	0,11%	46,39	46,37	46,91	46,56
17/10/2023	31.434	1,02%	46,04	46,26	46,66	46,51
16/10/2023	36.409	0,77%	46,05	45,8245	46,2999	46,04
13/10/2023	28.855	-1,47%	46,51	45,66	47,22	45,69
12/10/2023	32.896	-2,11%	47,455	46,16	47,22	46,37
11/10/2023	23.108	-0,13%	47,50	47,21	47,52	47,37
10/10/2023	38.806	0,64%	46,72	47,42	47,79	47,43