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 > >>
29/04/2026	98.583	-2,78%	53,81	52,375	53,91	52,47
28/04/2026	121.215	0,65%	54,00	53,5601	54,68	53,97
27/04/2026	5.448	0,19%	54,00	53,61	54,00	53,62
24/04/2026	57.589	-0,19%	53,72	53,215	53,9899	53,67
23/04/2026	95.425	2,62%	52,79	52,72	53,855	53,77
22/04/2026	110.979	1,04%	51,68	51,68	52,93	52,40
21/04/2026	73.357	0,39%	51,6482	51,435	51,99	51,86
20/04/2026	91.769	-1,53%	52,4485	51,645	52,73	51,66
17/04/2026	93.808	1,27%	51,81	51,56	52,7499	52,46
16/04/2026	81.084	1,45%	51,20	50,86	51,80	51,80
15/04/2026	98.169	-1,35%	51,90	50,95	51,90	51,01
14/04/2026	135.891	-1,52%	53,65	51,71	53,6955	51,71
13/04/2026	89.900	-0,11%	53,55	52,85	53,92	53,37
10/04/2026	73.174	-0,24%	53,56	53,055	53,56	53,43
09/04/2026	53.034	0,92%	53,02	52,5101	53,84	53,56
08/04/2026	70.375	1,53%	53,25	52,223	53,34	53,10
07/04/2026	74.964	-0,74%	52,70	52,22	53,23	52,30
06/04/2026	63.218	0,19%	53,50	52,50	53,50	52,69
02/04/2026	64.490	0,54%	52,31	52,31	53,12	52,59
01/04/2026	81.302	-0,74%	53,75	51,73	53,75	52,31
31/03/2026	55.237	-0,60%	53,06	52,613	53,38	52,70
30/03/2026	67.428	0,66%	53,54	52,47	53,54	53,06
27/03/2026	56.923	0,25%	52,975	52,23	53,2099	52,75
26/03/2026	51.761	1,35%	52,38	51,835	52,815	52,67
25/03/2026	56.539	1,11%	52,12	51,03	52,14	51,95
24/03/2026	53.300	0,20%	52,28	51,11	52,28	51,38
23/03/2026	94.215	0,77%	51,29	50,86	51,80	51,28
20/03/2026	93.351	-1,38%	52,1421	50,76	52,1421	50,85
19/03/2026	68.723	-0,85%	51,91	51,455	52,2185	51,58
18/03/2026	74.745	-2,41%	54,32	51,97	54,32	52,02
17/03/2026	59.790	0,68%	52,93	52,84	53,7509	53,29
16/03/2026	59.766	-0,34%	53,49	52,92	53,70	52,93
13/03/2026	65.829	0,74%	52,735	52,5136	53,215	53,11
12/03/2026	78.397	0,84%	51,80	51,80	52,905	52,72
11/03/2026	80.726	0,37%	52,35	51,62	52,48	52,28
10/03/2026	66.698	-0,88%	52,39	52,02	52,65	52,09
09/03/2026	99.693	-0,87%	53,15	52,06	53,15	52,55
06/03/2026	72.214	0,59%	52,65	52,212	53,10	52,95
05/03/2026	90.352	-2,08%	53,49	52,575	53,495	52,65
04/03/2026	69.296	1,19%	53,34	53,04	53,85	53,75
03/03/2026	74.107	-0,64%	53,46	52,59	53,46	53,12
02/03/2026	65.857	-0,50%	52,66	52,65	53,8234	53,46
27/02/2026	83.594	-0,17%	53,82	53,01	54,52	53,73
26/02/2026	80.221	-0,39%	54,01	53,81	54,53	53,82
25/02/2026	73.191	1,01%	53,6787	52,70	54,04	54,03
24/02/2026	98.743	0,00%	53,49	52,91	53,6999	53,49
23/02/2026	91.142	-0,56%	53,79	52,985	54,1422	53,49
20/02/2026	85.632	0,69%	53,0987	52,81	53,97	53,79
19/02/2026	81.664	0,98%	52,9127	52,9127	53,68	53,42
18/02/2026	97.351	-0,88%	53,1589	52,5291	53,61	52,90
17/02/2026	70.640	-0,17%	52,50	52,50	54,14	53,37
13/02/2026	77.949	1,37%	53,08	52,625	53,555	53,46
12/02/2026	91.635	-0,25%	52,87	52,08	53,295	52,74
11/02/2026	132.130	2,35%	51,90	51,50	53,61	52,87
10/02/2026	191.914	0,00%	52,00	51,24	52,30	51,62
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