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 > >>
16/09/2025	70.206	0,95%	55,50	54,79	55,63	55,44
15/09/2025	63.484	-0,99%	56,00	54,71	56,00	54,92
12/09/2025	54.731	-1,19%	55,77	55,15	55,935	55,45
11/09/2025	88.663	1,14%	55,99	55,155	56,32	56,14
10/09/2025	65.870	0,96%	55,25	54,7749	55,56	55,50
09/09/2025	69.576	-1,09%	55,55	54,945	55,57	54,97
08/09/2025	69.766	0,11%	55,62	54,61	55,63	55,55
05/09/2025	96.676	1,06%	54,90	54,50	55,51	55,51
04/09/2025	90.490	-0,35%	55,50	54,25	55,62	54,93
03/09/2025	65.809	-0,29%	55,27	54,4865	55,44	55,12
02/09/2025	74.485	-1,20%	55,50	54,605	55,725	55,28
29/08/2025	82.088	1,19%	55,29	54,70	55,969	55,95
28/08/2025	79.264	-0,12%	54,23	54,23	55,4929	55,29
27/08/2025	74.505	0,78%	54,90	54,575	55,43	55,33
26/08/2025	65.935	-1,80%	56,47	54,85	56,48	54,90
25/08/2025	60.791	-1,39%	56,73	55,80	56,73	55,88
22/08/2025	94.063	1,61%	55,79	55,79	56,9389	56,67
21/08/2025	91.085	0,79%	55,49	55,14	56,25	55,83
20/08/2025	108.577	1,52%	54,69	54,69	55,63	55,39
19/08/2025	92.826	1,12%	54,4703	54,105	54,9091	54,69
18/08/2025	74.416	1,16%	53,45	53,25	54,29	54,07
15/08/2025	116.442	1,02%	52,91	52,45	53,52	53,45
14/08/2025	98.131	-1,31%	53,85	52,641	54,00	52,91
13/08/2025	89.938	-0,96%	54,00	53,2629	54,2886	53,61
12/08/2025	111.003	1,27%	53,45	53,305	54,36	54,13
11/08/2025	137.545	2,06%	53,00	52,22	53,7399	53,45
08/08/2025	153.617	1,37%	52,04	51,34	52,4636	52,37
07/08/2025	289.611	-5,25%	54,52	50,02	54,52	51,66
06/08/2025	74.285	0,98%	53,94	53,8048	54,601	54,52
05/08/2025	88.960	1,11%	53,99	53,29	54,11	53,99
04/08/2025	71.973	-1,17%	54,00	53,0974	54,41	53,40
01/08/2025	86.588	-0,88%	54,00	53,97	55,10	53,99
31/07/2025	88.591	-0,57%	54,75	53,94	54,87	54,47
30/07/2025	151.748	-0,47%	54,84	54,47	55,665	54,75
29/07/2025	74.442	1,44%	54,55	53,90	54,98	54,84
28/07/2025	83.513	-1,48%	55,50	53,90	55,50	54,06
25/07/2025	94.565	0,04%	55,65	54,40	55,49	54,87
24/07/2025	84.554	-1,67%	54,55	54,31	55,93	54,85
23/07/2025	224.896	1,66%	54,64	53,61	55,93	55,78
22/07/2025	205.323	-0,13%	54,65	53,61	55,135	54,87
21/07/2025	130.283	0,86%	55,00	54,03	55,135	54,94
18/07/2025	80.307	-1,82%	55,65	54,2714	55,76	54,47
17/07/2025	104.463	-0,73%	54,98	54,345	55,98	55,48
16/07/2025	181.993	1,92%	55,17	54,17	55,98	55,89
15/07/2025	122.689	-0,31%	57,125	54,06	57,10	54,84
14/07/2025	197.588	-4,48%	57,0309	54,06	57,308	55,01
11/07/2025	168.903	-0,15%	59,49	57,25	59,50	57,59
10/07/2025	160.838	1,26%	57,93	56,50	59,21	58,50
09/07/2025	119.848	0,38%	57,72	56,50	58,2445	57,77
08/07/2025	115.935	-0,60%	58,76	57,00	58,9899	57,55
07/07/2025	106.803	-1,58%	58,83	57,78	58,993	57,90
04/07/2025	44.624	1,26%	58,205	58,025	58,9755	58,83
03/07/2025	44.608	0,31%	57,745	57,22	58,92	58,80
02/07/2025	78.750	1,24%	58,405	57,22	58,655	58,24
01/07/2025	89.381	-1,92%	58,24	57,1243	58,7472	57,48
30/06/2025	71.477	-0,68%	58,99	57,92	58,99	58,24
27/06/2025	54.668	-1,50%	58,675	58,295	59,70	58,64
26/06/2025	175.397	1,83%	59,03	58,265	59,70	59,52
25/06/2025	122.430	-1,78%	59,35	58,265	59,99	58,45
24/06/2025	87.663	-0,03%	58,47	58,45	59,86	59,51
23/06/2025	76.558	2,13%	58,30	58,30	59,86	59,53
20/06/2025	120.601	-1,32%	59,02	57,55	60,175	58,29
18/06/2025	102.964	-0,24%	59,97	58,65	60,175	59,02
17/06/2025	96.254	-1,37%	60,32	58,65	61,01	59,16
16/06/2025	136.553	-0,58%	60,024	59,36	61,10	59,98
13/06/2025	98.640	-1,16%	60,98	60,01	61,265	60,33
12/06/2025	50.975	-0,16%	60,48	60,34	61,67	61,04
11/06/2025	86.997	1,08%	60,93	60,27	61,60	61,14
10/06/2025	79.862	-0,66%	60,80	60,2039	61,6473	60,49
09/06/2025	99.266	0,48%	60,60	60,2039	61,6473	60,89
06/06/2025	147.924	0,10%	60,47	59,37	61,335	60,60
05/06/2025	134.099	0,17%	62,37	58,35	62,31	60,54
04/06/2025	242.721	-2,97%	64,98	58,35	65,04	60,44
03/06/2025	176.813	-4,61%	65,03	61,905	67,08	62,29
02/06/2025	197.695	-0,14%	65,39	64,18	67,08	65,30
30/05/2025	382.345	10,18%	59,30	58,68	67,50	65,39
29/05/2025	96.885	0,05%	59,66	58,64	60,035	59,38
28/05/2025	96.375	-0,72%	60,32	59,185	60,32	59,35
27/05/2025	92.906	0,79%	58,93	58,93	60,19	59,78
23/05/2025	64.473	1,21%	58,01	57,77	59,31	59,31
22/05/2025	111.617	0,72%	58,38	57,70	59,16	58,60
21/05/2025	64.464	-0,73%	57,925	57,51	58,71	58,18
20/05/2025	65.449	1,05%	56,97	56,56	58,695	58,61
19/05/2025	81.665	1,51%	57,14	56,51	58,35	58,00
16/05/2025	88.312	1,33%	55,685	55,48	57,15	57,14
15/05/2025	95.990	2,06%	56,00	54,8211	57,29	56,39
14/05/2025	126.973	-1,67%	57,12	54,8211	57,135	55,25
13/05/2025	73.294	-0,99%	58,415	56,19	58,74	56,19
12/05/2025	87.473	-2,22%	58,4899	56,736	58,74	56,75
09/05/2025	80.049	-0,68%	58,94	57,56	59,155	58,04
08/05/2025	72.566	-0,93%	58,88	57,855	59,815	58,44
07/05/2025	71.837	0,41%	58,615	58,23	59,815	58,99
06/05/2025	73.631	0,10%	58,295	57,17	59,12	58,75
05/05/2025	62.076	0,43%	57,87	57,87	58,80	58,69
02/05/2025	85.316	0,38%	58,05	57,47	59,015	58,44
01/05/2025	60.388	-0,09%	58,28	57,275	58,64	58,22
30/04/2025	116.484	-0,12%	57,38	56,94	58,76	58,27
29/04/2025	141.849	1,13%	57,80	56,94	58,76	58,22
28/04/2025	96.743	-0,52%	57,72	57,115	58,00	57,57
25/04/2025	93.723	0,33%	53,96	53,915	58,19	57,87