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 > >>
09/02/2026	263.790	-11,69%	54,08	51,52	54,31	51,62
06/02/2026	70.945	-1,45%	58,67	57,82	58,99	58,4507
05/02/2026	69.331	-0,17%	60,00	58,29	60,00	58,67
04/02/2026	93.401	0,86%	58,20	58,20	59,2999	58,77
03/02/2026	89.966	0,78%	57,54	57,54	58,47	58,27
02/02/2026	94.090	2,17%	56,96	56,70	57,91	57,82
30/01/2026	60.028	1,42%	55,80	55,80	56,85	56,59
29/01/2026	79.720	0,80%	56,00	55,36	56,00	55,80
28/01/2026	78.641	-0,81%	55,00	55,00	56,195	55,36
27/01/2026	55.899	1,16%	55,00	54,95	55,865	55,81
26/01/2026	56.462	0,95%	54,94	54,6801	55,49	55,17
23/01/2026	47.495	0,22%	54,9053	54,26	54,9053	54,68
22/01/2026	58.567	-0,85%	55,04	54,1574	55,04	54,56
21/01/2026	57.491	1,08%	54,0359	53,71	55,07	55,03
20/01/2026	57.676	0,22%	54,00	53,66	54,7936	54,44
16/01/2026	51.446	-1,81%	55,135	53,88	55,135	54,32
15/01/2026	69.028	0,00%	55,0795	54,70	55,76	55,32
14/01/2026	124.802	0,44%	54,5948	54,5948	56,02	55,32
13/01/2026	77.949	1,51%	53,50	53,50	55,40	55,08
12/01/2026	68.240	1,10%	53,505	53,505	54,295	54,26
09/01/2026	82.904	0,42%	54,39	53,67	54,65	53,67
08/01/2026	70.168	2,13%	53,14	53,14	54,6204	54,26
07/01/2026	58.384	0,51%	52,86	52,81	53,325	53,13
06/01/2026	80.881	-0,17%	52,53	52,37	52,99	52,86
05/01/2026	105.550	0,70%	52,50	51,868	53,06	52,95
02/01/2026	61.079	-0,32%	53,0799	52,40	53,245	52,58
31/12/2025	66.331	-0,51%	53,02	52,52	53,335	52,75
30/12/2025	56.652	-0,21%	53,14	52,735	53,50	52,735
29/12/2025	67.299	-0,04%	53,30	52,73	53,35	53,13
26/12/2025	49.645	-0,17%	53,49	52,96	53,8583	53,15
24/12/2025	34.516	0,38%	53,04	52,93	53,38	53,24
23/12/2025	49.896	-0,21%	53,15	52,96	53,58	53,04
22/12/2025	97.203	-1,28%	53,85	52,855	54,4205	53,15
19/12/2025	56.876	-1,30%	54,75	53,75	54,75	53,84
18/12/2025	76.213	-1,05%	55,25	54,4274	55,25	54,55
17/12/2025	69.360	1,18%	54,49	54,32	55,13	55,13
16/12/2025	66.952	-0,38%	54,72	54,2101	54,98	54,49
15/12/2025	85.971	1,37%	53,95	53,6612	54,974	54,70
12/12/2025	54.044	0,90%	53,9431	53,00	53,97	53,96
11/12/2025	67.678	0,64%	53,38	52,975	54,15	53,48
10/12/2025	54.384	0,61%	52,81	52,50	53,27	53,12
09/12/2025	68.177	1,07%	52,63	52,26	53,11	52,80
08/12/2025	56.621	-0,02%	52,25	51,87	52,94	52,24
05/12/2025	50.599	0,00%	52,99	52,03	52,99	52,25
04/12/2025	55.286	-0,97%	52,76	52,02	53,1851	52,25
03/12/2025	45.766	-0,45%	53,50	52,62	53,50	52,76
02/12/2025	61.808	0,40%	52,99	52,485	53,11	53,00
01/12/2025	73.305	0,02%	52,84	52,295	52,9613	52,79
28/11/2025	34.955	0,29%	52,61	52,3401	52,885	52,76
26/11/2025	97.536	-0,42%	52,51	52,51	53,455	52,61
25/11/2025	77.931	2,05%	52,05	51,71	53,395	52,83
24/11/2025	78.536	-2,32%	52,82	51,74	52,85	51,77
21/11/2025	80.254	0,93%	52,51	52,51	53,43	53,00
20/11/2025	74.898	-0,44%	52,75	52,435	53,05	52,51
19/11/2025	52.880	-0,53%	53,35	52,47	53,35	52,74
18/11/2025	53.296	1,53%	52,47	52,2501	53,095	52,99
17/11/2025	61.682	-1,40%	53,13	52,11	53,19	52,17
14/11/2025	74.182	-0,02%	52,66	52,01	53,29	52,92
13/11/2025	71.402	-0,55%	53,80	52,70	53,80	52,93
12/11/2025	42.212	-0,75%	53,70	53,17	54,0725	53,24
11/11/2025	73.057	1,67%	52,50	52,50	53,95	53,64
10/11/2025	92.947	-1,05%	53,62	52,01	53,62	52,76
07/11/2025	107.287	-2,86%	54,88	52,92	55,64	53,32
06/11/2025	219.069	5,43%	52,0028	51,95	56,145	54,88
05/11/2025	111.759	1,44%	52,4983	51,1192	52,4983	52,10
04/11/2025	93.284	1,66%	51,10	50,58	51,64	51,40
03/11/2025	114.682	0,16%	50,68	50,05	51,44	50,76
31/10/2025	101.234	0,74%	51,10	50,00	51,10	50,68
30/10/2025	92.471	-1,46%	51,06	49,96	51,29	50,32
29/10/2025	112.267	-0,85%	51,50	50,71	51,50	51,06
28/10/2025	94.639	-1,11%	52,46	51,19	52,46	51,50
27/10/2025	75.079	-1,69%	53,35	52,005	53,57	52,08
24/10/2025	43.788	-0,22%	53,54	53,40	53,89	53,40
23/10/2025	53.333	-0,06%	54,00	53,11	54,00	53,52
22/10/2025	58.138	1,13%	52,97	52,96	53,80	53,55
21/10/2025	89.191	-0,75%	53,35	52,26	53,395	52,95
20/10/2025	61.590	-0,60%	53,39	53,05	53,91	53,35
17/10/2025	43.083	1,63%	52,99	52,99	53,84	53,67
16/10/2025	71.443	-0,81%	53,50	52,72	53,50	52,81
15/10/2025	37.097	-0,15%	53,43	52,931	53,6699	53,24
14/10/2025	51.905	1,43%	52,87	52,6082	53,43	53,28
13/10/2025	87.956	-0,36%	53,07	51,90	53,07	52,55
10/10/2025	70.141	-0,16%	53,2316	52,5101	53,2316	52,74
09/10/2025	115.157	-1,54%	54,43	52,77	54,44	52,77
08/10/2025	68.711	-0,18%	54,66	54,06	54,78	54,43
07/10/2025	69.823	-0,80%	54,97	54,43	55,3799	54,53
06/10/2025	88.274	-0,85%	55,99	54,605	55,99	54,97
03/10/2025	83.327	-0,79%	55,70	55,295	56,3999	55,44
02/10/2025	65.331	0,18%	55,78	55,52	56,155	55,88
01/10/2025	84.077	-0,16%	55,87	55,1357	56,00	55,78
30/09/2025	41.691	1,38%	55,13	55,10	55,935	55,87
29/09/2025	58.280	-2,13%	57,00	55,02	57,00	55,13
26/09/2025	73.855	2,56%	54,93	54,89	56,48	56,29
25/09/2025	66.544	0,14%	54,946	54,74	55,55	54,93
24/09/2025	49.141	-0,04%	55,50	54,5001	55,50	54,84
23/09/2025	80.793	0,50%	54,97	54,58	55,375	54,87
22/09/2025	73.086	-1,23%	55,24	54,06	55,3799	54,60
19/09/2025	82.886	-1,67%	56,74	55,26	56,74	55,26
18/09/2025	87.758	-0,16%	56,36	55,71	56,57	56,24
17/09/2025	95.528	1,41%	55,63	55,4238	57,02	56,36