BiG | O banco que entende os seus valores.

Universal Corporation (UVV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	191.654	6,56%	54,13	53,61	57,73	57,68
23/04/2025	112.988	0,00%	52,22	51,95	54,49	54,13
22/04/2025	182.652	4,54%	51,66	51,45	54,179	54,13
21/04/2025	87.598	0,23%	51,66	51,44	52,21	51,78
17/04/2025	79.083	1,61%	51,39	50,54	51,81	51,66
16/04/2025	77.178	-0,45%	51,21	50,54	51,6588	50,84
15/04/2025	80.061	-0,85%	51,21	50,9247	51,63	51,07
14/04/2025	86.255	-0,79%	52,63	51,126	51,96	51,51
11/04/2025	161.988	0,38%	52,63	51,895	52,83	51,92
10/04/2025	91.837	-1,06%	53,145	52,19	53,765	52,53
09/04/2025	87.317	1,25%	52,10	51,31	54,51	53,09
08/04/2025	88.540	-1,14%	52,16	51,76	53,87	52,27
07/04/2025	111.197	-2,30%	52,16	50,67	54,42	52,77
04/04/2025	94.778	-2,93%	55,15	53,00	55,49	54,01
03/04/2025	58.369	-0,04%	55,40	55,40	56,24	55,64
02/04/2025	44.742	-0,70%	56,00	54,68	56,04	55,64
01/04/2025	36.073	-0,04%	55,98	55,27	56,20	56,03
31/03/2025	64.605	0,02%	56,38	56,01	56,8946	56,05
28/03/2025	39.580	-0,69%	56,43	55,22	56,43	56,04
27/03/2025	119.459	3,68%	54,50	54,49	57,08	56,43
26/03/2025	43.451	1,17%	54,175	53,87	54,66	54,39
25/03/2025	54.657	-1,05%	54,50	53,57	54,42	53,76
24/03/2025	71.241	0,41%	55,175	54,065	55,19	54,33
21/03/2025	62.588	-1,85%	55,175	53,88	55,32	54,11
20/03/2025	37.325	-1,01%	55,175	54,95	55,53	55,13
19/03/2025	49.259	-0,20%	55,71	54,35	55,7225	55,69
18/03/2025	45.206	-0,05%	55,70	55,0101	56,02	55,80
17/03/2025	54.291	0,69%	55,565	55,38	56,19	55,73
14/03/2025	39.679	1,19%	54,635	54,52	55,55	55,35
13/03/2025	52.772	2,13%	53,94	53,77	54,89	54,70
12/03/2025	47.501	-1,27%	54,06	53,01	53,9296	53,56
11/03/2025	54.064	-0,17%	54,45	53,80	54,8215	54,25
10/03/2025	63.994	-0,99%	54,82	54,17	55,69	54,34
07/03/2025	53.916	1,99%	53,68	53,925	54,93	54,83
06/03/2025	43.816	1,24%	53,11	53,035	53,97	53,76
05/03/2025	39.692	-1,41%	53,88	53,01	54,28	53,10
04/03/2025	90.361	-0,24%	53,92	53,565	54,45	53,86
03/03/2025	38.131	0,73%	53,85	53,485	54,19	53,99
28/02/2025	52.582	1,21%	53,29	52,855	53,68	53,61
27/02/2025	45.223	-0,90%	53,29	52,74	53,44	52,97
26/02/2025	54.549	-0,61%	53,85	52,9832	54,14	53,45
25/02/2025	69.085	1,24%	53,47	53,335	54,10	53,78
24/02/2025	52.527	-0,32%	53,58	53,05	53,605	53,12
21/02/2025	52.120	0,30%	53,58	53,121	53,6933	53,29
20/02/2025	54.266	-0,21%	52,94	52,9265	53,30	53,10