Universal Corporation (UVV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	61.136	0,04%	52,73	52,29	52,99	52,81
29-12-2022	52.777	0,15%	52,57	52,505	53,16	52,79
28-12-2022	32.922	-2,28%	53,94	52,72	54,2133	52,71
27-12-2022	27.638	0,22%	53,87	53,69	54,32	53,94
23-12-2022	12.016	0,68%	53,405	53,12	53,4709	53,40
22-12-2022	37.580	-0,13%	52,67	52,74	53,21	53,04
21-12-2022	108.811	-0,13%	53,67	52,975	53,88	53,11
20-12-2022	31.426	0,04%	53,22	53,03	53,57	53,18
19-12-2022	58.464	1,03%	52,62	52,38	53,57	53,16
16-12-2022	64.354	-0,47%	52,52	52,08	53,58	52,62
15-12-2022	69.451	-0,92%	53,34	52,12	53,23	52,87
14-12-2022	70.698	-1,04%	53,93	52,53	54,0671	53,36
13-12-2022	101.810	-0,50%	54,54	53,28	55,19	53,92
12-12-2022	111.492	-1,29%	54,475	51,54	54,47	54,19
09-12-2022	27.022	-0,44%	54,96	54,84	55,4272	54,90
08-12-2022	33.552	0,05%	55,22	54,765	55,22	55,14
07-12-2022	37.085	-0,72%	55,24	55,07	55,74	55,11
06-12-2022	98.341	-1,26%	56,23	55,25	56,23	55,51
05-12-2022	153.943	-2,18%	56,88	55,70	56,725	56,22
02-12-2022	117.207	0,33%	56,87	56,715	57,54	57,39
01-12-2022	94.306	0,51%	56,87	56,58	57,70	57,20
30-11-2022	140.658	1,64%	55,69	54,91	57,04	56,91
29-11-2022	102.891	-0,76%	56,26	55,93	56,52	55,99
28-11-2022	68.626	-1,28%	57,155	56,37	57,081	56,49
25-11-2022	58.505	0,05%	57,18	57,18	57,83	57,22
24-11-2022	100.377	0,21%	57,18	56,55	57,26	57,19
23-11-2022	100.377	0,21%	57,18	56,55	57,26	57,19
22-11-2022	100.458	0,83%	56,74	56,65	57,34	57,07
21-11-2022	130.412	0,93%	56,20	55,8501	56,68	56,60
18-11-2022	86.748	0,77%	55,51	55,70	56,50	56,08
17-11-2022	113.703	-0,78%	55,51	55,14	55,97	55,65
16-11-2022	126.267	0,90%	55,67	55,65	56,49	56,09
15-11-2022	100.333	-1,56%	55,67	55,03	55,635	55,60
14-11-2022	28.447	-1,13%	55,80	55,07	56,14	55,09
11-11-2022	32.983	0,80%	55,375	54,97	56,00	55,72
10-11-2022	37.285	2,20%	54,66	54,60	55,58	55,28
09-11-2022	28.694	-1,58%	54,06	53,83	54,655	54,08
08-11-2022	51.167	0,22%	54,12	53,86	54,75	54,68
07-11-2022	81.197	0,78%	54,12	54,09	54,90	54,6099
04-11-2022	80.621	9,74%	51,40	51,50	54,19	54,19
03-11-2022	25.004	-0,38%	50,54	49,09	49,855	49,38
02-11-2022	31.568	-3,82%	50,54	49,4693	50,62	49,57
01-11-2022	34.204	-0,02%	50,78	50,40	51,06	50,60
31-10-2022	32.568	3,16%	49,49	50,04	50,885	50,61
28-10-2022	26.983	3,17%	49,49	49,29	50,77	50,45
27-10-2022	27.511	0,74%	48,665	48,62	49,28	48,90
26-10-2022	31.419	-3,11%	48,665	48,4375	49,21	48,54
25-10-2022	29.723	1,62%	47,67	47,39	48,57	48,32
24-10-2022	37.863	2,26%	46,37	46,786	47,53	47,55
21-10-2022	44.234	0,26%	46,37	46,34	46,92	46,50
20-10-2022	29.488	-4,61%	46,90	46,095	47,02	46,38
19-10-2022	22.404	0,32%	47,02	46,33	47,315	46,97
18-10-2022	55.653	-0,61%	47,44	46,81	48,00	46,95
17-10-2022	32.608	1,66%	47,02	46,92	47,33	47,24
14-10-2022	41.053	-0,49%	46,75	46,47	47,31	46,54
13-10-2022	36.549	3,34%	45,14	44,851	46,77	46,77
12-10-2022	27.440	1,34%	44,70	44,59	45,37	45,26
11-10-2022	44.937	-2,72%	44,59	44,409	45,18	44,70
10-10-2022	65.804	0,89%	43,051	43,051	45,225	44,41
07-10-2022	58.884	-1,30%	44,43	43,64	44,62	44,02
06-10-2022	73.421	-8,02%	46,00	44,37	46,135	44,63
05-10-2022	129.710	-4,02%	47,12	46,70	47,67	47,03
04-10-2022	56.761	1,99%	47,52	46,75	48,27	47,68
03-10-2022	58.371	1,54%	46,26	46,17	47,08	46,75
30-09-2022	50.343	-2,01%	46,60	46,015	47,36	46,04
29-09-2022	51.567	0,39%	46,60	46,08	47,11	46,99
28-09-2022	45.559	1,30%	46,895	45,96	47,185	46,80
27-09-2022	43.978	-0,26%	46,895	46,245	47,25	46,38
26-09-2022	50.605	-1,19%	48,57	46,15	47,04	46,61
23-09-2022	67.734	-3,70%	48,57	46,585	48,93	47,17
22-09-2022	31.014	-0,43%	49,52	48,96	49,3314	48,96
21-09-2022	29.873	-0,53%	49,52	49,16	49,92	49,17
20-09-2022	35.279	-0,76%	49,46	49,08	49,6699	49,39
19-09-2022	39.416	0,40%	49,28	48,955	49,78	49,68
16-09-2022	91.884	0,55%	49,18	49,0195	50,47	49,50
15-09-2022	51.499	-0,73%	49,65	49,02	49,985	49,23
14-09-2022	50.576	1,20%	49,35	48,905	49,69	49,60
13-09-2022	57.720	-3,91%	50,23	48,78	51,12	49,00
12-09-2022	85.087	2,02%	50,23	50,18	51,725	50,99
09-09-2022	41.062	2,46%	49,19	49,06	50,24	49,98
08-09-2022	61.898	-1,22%	49,14	48,50	49,585	48,78
07-09-2022	58.989	0,35%	49,23	48,785	49,60	49,38
06-09-2022	50.748	-0,98%	50,64	49,11	50,64	49,27
05-09-2022	27.348	-0,98%	51,38	50,13	51,285	50,33
02-09-2022	27.348	-0,98%	51,38	50,13	51,285	50,33
01-09-2022	37.354	-0,39%	50,955	50,5806	51,29	50,84
31-08-2022	36.255	-0,33%	51,47	50,80	51,71	51,042
30-08-2022	44.209	-1,12%	51,52	50,94	51,97	51,20
29-08-2022	35.650	-0,10%	51,50	51,2341	52,13	51,76
26-08-2022	34.025	-1,59%	52,48	51,62	52,63	51,80
25-08-2022	28.927	1,70%	51,99	51,655	52,67	52,64
24-08-2022	26.394	-0,75%	51,99	51,70	52,32	51,76
23-08-2022	39.325	-0,99%	52,91	52,15	53,09	52,17
22-08-2022	43.374	-0,17%	52,87	52,51	53,085	52,69
19-08-2022	35.840	-0,17%	52,87	52,42	52,95	52,78
18-08-2022	41.285	-0,21%	53,03	52,83	53,47	52,90
17-08-2022	30.958	-0,60%	53,20	52,54	53,26	53,01
16-08-2022	43.006	0,36%	53,11	52,91	53,38	53,30
15-08-2022	34.835	-0,02%	52,94	52,9317	53,51	53,15
12-08-2022	43.351	1,16%	52,32	52,26	53,22	53,16