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 > >>
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
19/02/2025	59.650	0,91%	53,77	52,43	53,26	53,21
18/02/2025	42.437	-0,27%	53,77	52,32	52,99	52,73
17/02/2025	0	-1,47%	53,77	52,85	53,9699	52,87
14/02/2025	36.226	-1,47%	53,77	52,85	55,00	55,00
13/02/2025	52.469	0,11%	53,77	53,62	53,75	53,66
12/02/2025	45.894	-0,70%	53,77	53,52	54,222	53,60
11/02/2025	45.126	1,35%	52,96	52,82	54,1759	53,98
10/02/2025	44.601	1,14%	52,79	52,485	53,59	53,26
07/02/2025	43.031	-0,06%	52,70	52,3399	53,155	52,66
06/02/2025	44.774	0,55%	52,66	52,27	52,965	52,69
05/02/2025	36.171	0,00%	52,74	51,935	52,90	52,40
04/02/2025	128.819	-0,49%	52,61	52,00	53,14	52,40
03/02/2025	62.366	-0,87%	53,87	51,63	53,635	52,66
31/01/2025	53.567	-0,75%	53,87	52,74	54,29	53,12
30/01/2025	54.553	-0,02%	53,78	53,245	54,23	53,52
29/01/2025	72.395	-0,87%	54,03	53,22	54,7702	53,53
28/01/2025	73.024	0,09%	53,725	53,63	54,47	54,00
27/01/2025	98.210	6,39%	50,84	50,80	54,365	53,95
24/01/2025	55.725	-0,06%	50,83	50,49	50,995	50,71
23/01/2025	52.677	0,90%	50,40	50,09	50,795	50,74
22/01/2025	42.994	-2,73%	51,285	50,17	51,53	50,29
21/01/2025	38.888	1,31%	51,275	51,395	51,845	51,70
20/01/2025	0	0,85%	50,35	50,75	51,15	51,03
17/01/2025	38.534	0,85%	50,35	50,75	51,15	51,08
16/01/2025	56.594	0,50%	50,35	50,0401	50,825	50,60
15/01/2025	54.795	-0,04%	50,78	50,05	50,74	50,35
14/01/2025	64.438	1,41%	53,205	49,97	50,5427	50,37
13/01/2025	68.016	0,34%	53,205	49,42	50,016	49,67
09/01/2025	55.813	-0,82%	53,205	49,50	52,2299	49,50
08/01/2025	44.519	-0,82%	53,205	51,5674	52,2299	51,96
07/01/2025	53.380	-0,66%	53,205	52,01	53,35	52,36
06/01/2025	65.346	-3,59%	54,68	52,71	54,92	52,71
03/01/2025	38.431	-0,06%	54,96	54,12	54,79	54,67
02/01/2025	45.220	-0,26%	55,605	54,33	55,7037	54,70
31/12/2024	0	0,88%	54,82	54,5608	55,21	54,84
30/12/2024	33.000	0,04%	54,535	53,65	54,84	54,84
27/12/2024	32.842	-0,89%	54,535	53,93	55,19	54,34
26/12/2024	42.695	0,06%	54,535	54,38	55,175	54,83
24/12/2024	0	0,68%	54,485	54,125	54,97	54,80
23/12/2024	78.251	-0,37%	54,50	53,85	54,74	54,43
20/12/2024	62.879	0,50%	55,29	53,5396	55,28	54,63
19/12/2024	95.373	-0,98%	55,29	53,7375	55,43	54,45
18/12/2024	0	-2,41%	56,485	54,8725	57,05	54,99
17/12/2024	63.845	-1,61%	57,32	55,58	57,675	56,35
16/12/2024	56.331	1,40%	56,30	56,23	57,43	57,27
13/12/2024	34.509	0,11%	56,41	55,58	56,51	56,48
12/12/2024	31.471	0,23%	56,41	56,12	56,65	56,42
11/12/2024	43.706	-0,81%	56,315	56,26	57,32	56,29
10/12/2024	48.391	0,37%	56,315	56,315	57,35	56,75
09/12/2024	37.904	0,37%	56,71	56,475	57,225	56,54
06/12/2024	28.241	-0,88%	56,40	56,09	57,34	56,36
05/12/2024	55.521	0,96%	56,40	56,35	57,115	56,86
04/12/2024	46.287	0,68%	55,63	55,22	56,42	56,32
03/12/2024	37.874	-2,15%	57,17	55,72	57,15	55,94
02/12/2024	62.464	0,11%	57,37	56,05	57,419	57,18