Universal Corporation (UVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	41.484	1,29%	46,72	45,68	47,25	47,13
06-10-2023	37.435	0,22%	46,46	45,68	46,74	46,53
05-10-2023	57.842	0,48%	46,80	45,70	46,50	46,43
04-10-2023	32.346	0,45%	46,80	46,514	47,07	47,01
03-10-2023	49.612	-0,34%	46,61	46,45	46,92	46,80
02-10-2023	46.793	-0,53%	47,25	46,59	47,28	46,96
29-09-2023	38.784	-0,40%	47,46	46,955	47,58	47,21
28-09-2023	33.943	1,17%	47,17	47,05	47,56	47,40
27-09-2023	35.719	0,04%	47,40	46,73	47,32	46,85
26-09-2023	28.148	-2,05%	47,65	46,81	47,6786	46,83
25-09-2023	24.269	-0,13%	48,23	47,64	47,90	47,81
22-09-2023	28.768	-0,89%	48,23	47,73	48,42	47,87
21-09-2023	33.692	0,37%	48,00	47,82	48,56	48,30
20-09-2023	33.519	0,21%	48,03	47,9663	48,4699	48,12
19-09-2023	60.973	1,22%	47,52	47,65	48,65	48,02
18-09-2023	36.430	-0,67%	47,52	47,3098	47,64	47,44
15-09-2023	190.382	0,02%	47,81	47,10	48,09	47,76
14-09-2023	39.005	2,03%	47,17	47,00	47,805	47,75
13-09-2023	42.186	-0,32%	47,17	46,595	47,22	46,80
12-09-2023	27.663	-0,23%	47,17	46,931	47,47	46,95
11-09-2023	35.101	0,81%	46,94	46,7827	47,44	47,06
08-09-2023	32.618	0,39%	46,36	46,19	46,90	46,68
07-09-2023	37.374	0,35%	46,505	45,985	46,74	46,50
06-09-2023	45.399	1,03%	47,80	45,97	46,59	46,34
05-09-2023	74.872	-3,31%	47,80	45,871	47,375	45,87
04-09-2023	34.046	-0,38%	48,20	47,41	48,04	47,44
01-09-2023	34.046	-0,38%	48,20	47,41	48,04	47,44
31-08-2023	27.121	-1,45%	48,20	47,605	48,39	47,62
30-08-2023	26.309	0,33%	48,13	48,07	48,39	48,32
29-08-2023	34.626	1,03%	47,79	47,655	48,22	48,16
28-08-2023	28.965	0,02%	47,66	47,56	48,29	47,67
25-08-2023	36.221	-0,21%	47,72	47,57	48,16	47,66
24-08-2023	32.184	-0,36%	47,99	47,59	48,3213	47,76
23-08-2023	32.477	1,27%	47,22	47,34	47,92	47,93
22-08-2023	40.172	0,19%	47,22	47,11	47,42	47,33
21-08-2023	35.264	-1,65%	48,00	47,21	48,14	47,24
18-08-2023	32.112	0,57%	47,655	47,523	48,14	48,03
17-08-2023	32.497	1,27%	47,47	47,40	47,90	47,76
16-08-2023	31.760	-0,65%	47,50	47,155	47,77	47,16
15-08-2023	53.547	0,06%	47,25	47,13	47,58	47,47
14-08-2023	58.362	0,49%	47,21	46,85	47,755	47,44
11-08-2023	32.132	-0,61%	47,50	47,11	47,6298	47,21
10-08-2023	34.393	-1,70%	48,41	47,47	48,56	47,50
09-08-2023	40.299	-0,56%	48,25	48,13	48,79	48,32
08-08-2023	56.647	-1,14%	48,82	47,935	48,82	48,59
07-08-2023	46.876	0,12%	49,57	48,74	49,34	49,15
04-08-2023	61.298	-1,09%	49,57	48,9975	49,705	49,09
03-08-2023	67.289	-1,74%	50,74	49,50	50,73	49,63
02-08-2023	38.314	0,26%	50,22	50,02	50,98	50,51
01-08-2023	68.106	-0,38%	50,52	50,20	50,89	50,38
31-07-2023	158.915	2,24%	49,75	49,49	50,57	50,57
28-07-2023	221.230	0,94%	49,39	49,16	49,5725	49,46
27-07-2023	155.245	0,08%	49,065	48,74	49,23	49,00
26-07-2023	122.907	0,97%	48,42	48,50	49,00	48,96
25-07-2023	73.344	0,15%	48,42	48,32	48,525	48,49
24-07-2023	93.240	-0,31%	48,40	48,225	48,6825	48,42
21-07-2023	77.958	-1,16%	49,10	48,41	49,25	48,57
20-07-2023	42.573	0,35%	49,20	49,01	49,31	49,14
19-07-2023	55.884	0,33%	48,955	48,49	49,12	48,97
18-07-2023	47.120	-0,95%	49,55	48,73	49,80	48,81
17-07-2023	32.568	-0,61%	49,66	49,285	49,715	49,28
14-07-2023	33.158	-0,94%	50,00	49,39	49,96	49,58
13-07-2023	44.119	0,24%	50,14	49,79	50,19	50,05
12-07-2023	45.800	0,26%	50,18	49,91	50,55	49,93
11-07-2023	44.832	0,02%	49,75	49,55	50,17	49,80
10-07-2023	47.511	0,75%	49,66	49,31	49,845	49,79
07-07-2023	45.765	-0,62%	50,28	49,35	50,13	49,42
06-07-2023	41.902	0,02%	50,28	49,935	50,595	50,53
05-07-2023	49.349	-0,12%	50,01	50,23	50,6508	50,52
04-07-2023	32.761	1,44%	50,01	50,1459	50,57	50,66
03-07-2023	32.661	0,92%	50,01	50,1459	50,57	50,40
30-06-2023	37.420	-0,38%	50,31	49,98	50,48	49,94
29-06-2023	48.409	0,70%	49,915	49,86	50,67	50,13
28-06-2023	35.165	-1,03%	50,06	49,60	50,055	49,78
27-06-2023	41.667	-0,42%	50,35	50,21	50,771	50,30
26-06-2023	43.015	0,24%	50,37	50,20	50,89	50,51
23-06-2023	57.261	0,00%	50,29	50,05	51,021	50,39
22-06-2023	48.900	-1,66%	51,00	50,39	51,47	50,39
21-06-2023	67.755	1,69%	50,75	50,10	51,93	51,24
20-06-2023	37.619	-0,45%	50,75	50,30	50,825	50,39
19-06-2023	358.802	-0,18%	50,71	50,18	50,88	50,62
16-06-2023	358.802	-0,18%	50,71	50,18	50,88	50,62
15-06-2023	41.860	0,58%	50,35	49,94	50,80	50,71
14-06-2023	53.981	-0,12%	50,47	50,06	50,805	50,42
13-06-2023	51.294	-0,18%	50,23	50,04	50,89	50,48
12-06-2023	69.188	-1,08%	50,98	49,73	51,1293	50,57
09-06-2023	48.863	-2,85%	52,69	51,07	52,53	51,12
08-06-2023	28.773	-1,05%	52,94	52,375	53,107	52,62
07-06-2023	28.129	1,72%	52,685	52,4401	53,31	53,18
06-06-2023	36.129	0,79%	51,70	51,97	52,87	52,28
05-06-2023	41.392	-2,45%	52,69	51,85	52,97	51,87
02-06-2023	27.671	2,21%	52,255	52,25	53,32	53,17
01-06-2023	21.781	0,91%	51,80	51,60	52,21	52,02
31-05-2023	43.871	-2,14%	53,06	51,73	53,0569	52,05
30-05-2023	43.871	-2,14%	53,06	51,73	53,0569	52,05
29-05-2023	32.658	-0,89%	53,69	53,12	53,89	53,19
26-05-2023	32.658	-0,89%	53,69	53,12	53,89	53,19
25-05-2023	36.973	0,04%	53,51	52,58	54,10	53,67
24-05-2023	40.637	-0,50%	54,05	53,63	54,41	53,65
23-05-2023	49.699	0,97%	53,50	53,445	54,69	53,92