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 > >>
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
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