Universal Corporation (UVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	47.057	0,76%	53,24	53,20	53,83	53,40
19/05/2023	35.553	0,67%	52,69	52,795	53,29	53,00
18/05/2023	26.582	0,19%	52,16	52,10	52,85	52,65
17/05/2023	44.167	0,77%	52,315	52,01	52,875	52,55
16/05/2023	27.472	-0,40%	51,91	51,95	52,57	52,15
15/05/2023	37.728	0,25%	52,36	51,78	52,79	52,36
12/05/2023	27.453	-0,50%	53,31	51,99	52,58	52,23
11/05/2023	29.996	-2,11%	53,31	52,39	53,60	52,49
10/05/2023	37.444	0,32%	53,57	53,345	53,80	53,62
09/05/2023	37.890	0,04%	53,19	52,78	53,63	53,45
08/05/2023	24.455	-1,06%	54,01	53,18	54,1839	53,43
05/05/2023	43.060	1,66%	53,55	53,249	54,075	54,00
04/05/2023	33.646	-0,64%	53,07	52,77	53,3651	53,12
03/05/2023	37.147	-1,26%	54,58	53,42	54,67	53,46
02/05/2023	48.703	-0,70%	54,43	53,38	54,365	54,14
01/05/2023	53.264	-0,67%	54,98	54,47	55,74	54,52
28/04/2023	52.963	0,92%	54,62	54,345	55,03	54,89
27/04/2023	25.694	1,99%	53,33	53,26	54,34	54,39
26/04/2023	23.969	-0,80%	53,90	53,27	53,90	53,33
25/04/2023	17.275	-0,09%	53,71	53,61	53,94	53,76
24/04/2023	19.203	0,09%	54,08	53,68	54,265	53,81
21/04/2023	27.685	-0,48%	54,09	53,565	53,95	53,76
20/04/2023	37.656	-1,06%	54,30	53,5414	54,42	54,02
19/04/2023	41.486	-0,07%	54,42	54,15	54,70	54,60
18/04/2023	50.354	0,63%	54,26	54,09	54,65	54,64
17/04/2023	63.726	0,71%	54,11	53,885	54,415	54,30
14/04/2023	129.109	0,96%	53,26	53,42	53,97	53,92
13/04/2023	40.191	0,43%	52,95	52,8568	53,415	53,41
12/04/2023	39.317	0,26%	53,13	52,92	53,44	53,18
11/04/2023	39.743	1,03%	52,55	52,565	53,39	53,04
10/04/2023	36.319	1,23%	52,00	52,015	52,795	52,50
06/04/2023	34.125	-0,56%	52,06	51,72	52,5633	51,86
05/04/2023	42.896	-0,06%	53,03	52,30	53,12	52,94
04/04/2023	34.224	-0,81%	53,40	52,51	53,4835	52,97
03/04/2023	46.047	0,96%	53,12	52,75	53,49	53,40
31/03/2023	49.311	0,99%	52,63	52,13	52,94	52,89
30/03/2023	31.059	0,62%	52,36	52,11	52,4929	52,37
29/03/2023	22.692	-0,10%	52,18	51,81	52,43	52,05
28/03/2023	35.599	0,81%	51,53	51,87	52,28	52,10
27/03/2023	31.539	0,80%	51,77	51,4701	51,91	51,68
24/03/2023	32.069	1,69%	50,57	50,54	51,44	51,27
23/03/2023	36.778	-1,81%	51,78	50,11	51,47	50,42
22/03/2023	45.468	-1,21%	52,18	51,36	52,45	51,35
21/03/2023	64.828	0,87%	52,16	51,79	52,98	51,98
20/03/2023	37.153	1,88%	51,57	51,19	52,1079	51,53
17/03/2023	52.027	-2,11%	51,57	50,18	51,485	50,58
16/03/2023	37.983	0,00%	51,28	51,21	52,09	51,67
15/03/2023	60.373	-0,02%	50,93	50,87	52,09	51,67
14/03/2023	57.938	1,37%	51,71	50,58	52,24	51,68
13/03/2023	132.624	1,78%	49,73	49,965	51,655	50,98
10/03/2023	53.021	-1,11%	50,50	49,5925	50,625	50,09
09/03/2023	28.488	-0,55%	50,93	50,60	51,18	50,65
08/03/2023	22.172	0,43%	50,71	50,53	51,04	50,93
07/03/2023	32.449	-0,96%	51,18	50,51	51,685	50,71
06/03/2023	53.030	-0,37%	51,42	50,76	51,555	51,20
03/03/2023	42.179	-0,08%	51,36	51,05	51,7507	51,39
02/03/2023	33.070	0,59%	51,30	51,16	51,695	51,43
01/03/2023	42.105	1,07%	50,75	50,6844	51,35	51,13
28/02/2023	42.486	-0,61%	50,71	50,255	50,91	50,59
27/02/2023	43.084	-0,57%	51,41	50,825	51,57	50,90
24/02/2023	50.882	-1,58%	51,78	50,96	51,86	51,19
23/02/2023	37.578	-0,02%	52,56	51,625	52,5325	52,01
22/02/2023	52.359	-0,91%	52,69	51,863	52,8358	52,02
21/02/2023	36.120	-1,50%	52,77	52,08	52,765	52,50
20/02/2023	39.753	0,28%	53,41	53,23	53,63	53,30
17/02/2023	39.753	0,28%	53,41	53,23	53,63	53,30
16/02/2023	34.752	-0,60%	53,15	53,08	53,585	53,15
15/02/2023	42.128	1,46%	52,54	52,50	53,49	53,47
14/02/2023	43.573	-2,21%	53,89	52,71	53,835	52,70
13/02/2023	32.806	0,82%	53,85	53,3543	54,23	53,89
10/02/2023	34.326	0,58%	53,54	52,905	53,58	53,45
09/02/2023	36.005	1,49%	53,08	52,73	53,57	53,14
08/02/2023	44.367	-1,82%	52,91	52,345	53,055	52,36
07/02/2023	35.827	-2,09%	54,02	53,005	54,01	53,33
06/02/2023	42.692	-1,25%	54,99	54,135	54,86	54,47
03/02/2023	44.478	-0,02%	55,20	54,73	55,27	55,1589
02/02/2023	28.867	-0,13%	54,95	54,68	55,75	55,17
01/02/2023	34.639	1,60%	54,40	54,36	55,585	55,24
31/01/2023	32.588	3,09%	52,77	52,77	54,38	54,37
30/01/2023	28.021	0,55%	52,80	52,385	52,95	52,74
27/01/2023	35.166	-0,66%	52,87	52,09	52,87	52,45
26/01/2023	42.103	-0,72%	53,10	52,3211	53,075	52,80
25/01/2023	35.008	0,15%	53,29	52,83	53,495	53,18
24/01/2023	22.373	-0,69%	53,71	53,08	53,56	53,10
23/01/2023	35.713	-1,71%	54,41	53,41	54,5606	53,47
20/01/2023	28.270	0,95%	53,79	53,54	54,42	54,40
19/01/2023	23.007	0,67%	53,67	53,50	54,32	53,89
18/01/2023	23.600	-1,04%	54,26	53,07	54,28	53,53
17/01/2023	26.736	-0,11%	54,15	53,8092	54,92	54,09
16/01/2023	38.576	1,82%	53,18	52,67	54,15	54,15
13/01/2023	38.576	1,82%	53,18	52,67	54,15	54,15
12/01/2023	58.673	1,30%	52,64	52,695	53,35	53,18
11/01/2023	112.996	0,10%	52,68	51,94	52,99	52,50
10/01/2023	60.316	1,86%	51,33	51,035	52,58	52,45
09/01/2023	56.439	-3,00%	52,86	51,35	52,8708	51,49
06/01/2023	69.311	2,47%	52,89	52,63	53,57	53,58
05/01/2023	50.543	-0,75%	53,36	52,6799	53,61	53,08
04/01/2023	35.691	0,56%	53,65	53,18	54,10	53,48
03/01/2023	50.154	0,70%	53,35	52,70	53,62	53,18
02/01/2023	61.136	0,04%	52,73	52,29	52,99	52,81