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 >
29/11/2024	43.433	-0,90%	56,70	55,90	57,2818	57,12
28/11/2024	82.151	0,78%	57,09	56,14	57,45	56,64
27/11/2024	79.137	0,09%	57,48	56,14	57,9525	57,03
26/11/2024	76.611	-2,41%	57,80	56,42	59,1299	56,59
25/11/2024	69.613	1,58%	57,71	57,71	59,1299	57,99
22/11/2024	59.898	2,53%	55,28	55,0399	57,54	57,09
21/11/2024	53.716	1,44%	56,00	54,23	56,2199	55,68
20/11/2024	46.484	-0,04%	55,25	54,145	56,32	54,89
19/11/2024	43.742	-0,78%	54,77	54,55	55,55	54,91
18/11/2024	74.062	1,64%	54,85	54,50	55,55	55,34
15/11/2024	57.910	2,14%	53,835	52,78	54,64	54,45
14/11/2024	55.972	-0,60%	54,00	52,4821	54,54	53,31
13/11/2024	58.523	1,40%	50,43	50,16	53,885	53,63
12/11/2024	80.738	-1,25%	53,50	50,16	54,06	52,89
11/11/2024	46.923	0,90%	53,05	53,05	54,06	53,56
08/11/2024	58.078	1,98%	53,65	52,00	53,985	53,08
07/11/2024	48.048	-2,98%	53,80	52,00	54,60	52,05
06/11/2024	87.294	2,66%	51,35	51,2077	54,60	53,65
05/11/2024	47.979	%	51,35	51,2077	52,345	52,26
04/11/2024	62.669	%	51,15	50,54	51,43	51,35
01/11/2024	53.633	%	50,91	50,60	51,99	51,09
31/10/2024	54.028	%	50,40	50,94	51,99	50,92
30/10/2024	69.287	%	50,40	49,9933	51,04	50,90
29/10/2024	41.547	%	49,74	49,555	50,15	49,79
28/10/2024	57.729	%	50,44	49,83	50,81	50,05
25/10/2024	47.972	%	50,33	49,65	50,49	49,90
24/10/2024	38.193	%	50,375	49,57	50,43	50,21
23/10/2024	49.944	%	50,51	49,95	50,635	50,29
22/10/2024	48.521	%	49,90	49,90	50,93	50,88
21/10/2024	51.765	%	50,595	49,66	50,595	49,67
18/10/2024	36.120	%	51,01	50,28	51,01	50,38
17/10/2024	60.595	%	50,71	50,50	51,59	51,36
16/10/2024	48.460	%	50,425	49,955	50,735	50,40
15/10/2024	42.752	%	50,00	49,955	50,735	50,10
14/10/2024	39.776	%	50,60	49,99	50,465	49,99
11/10/2024	43.587	%	50,93	50,43	51,33	50,60
10/10/2024	65.330	%	51,70	51,38	51,95	51,44
09/10/2024	56.894	%	51,80	51,54	52,495	51,63
08/10/2024	38.492	%	52,12	51,425	51,97	51,74
07/10/2024	46.319	%	52,50	51,76	52,50	51,97
04/10/2024	39.701	%	52,14	52,00	52,7775	52,50
03/10/2024	49.974	%	53,14	52,045	53,14	52,67
02/10/2024	49.014	%	53,14	52,045	53,14	52,26
01/10/2024	39.953	%	53,14	52,61	53,25	52,83
30/09/2024	28.786	%	53,14	52,80	53,43	53,11
27/09/2024	53.670	%	53,77	52,85	54,06	53,39
26/09/2024	52.567	%	52,31	52,165	53,43	53,12
25/09/2024	57.385	%	52,31	51,795	52,5299	51,83
24/09/2024	33.723	%	52,64	52,285	53,00	52,44
23/09/2024	50.271	%	52,56	52,22	52,8739	52,57
20/09/2024	82.284	%	52,56	52,0201	52,56	52,27
19/09/2024	65.302	%	51,75	52,41	53,63	52,90
18/09/2024	46.938	%	51,75	51,64	53,04	52,09
17/09/2024	72.931	%	52,035	51,51	52,415	51,92
16/09/2024	65.306	%	52,385	51,51	52,415	51,72
13/09/2024	50.683	%	51,395	50,56	51,24	50,50
12/09/2024	46.080	%	51,05	49,85	51,10	51,02
11/09/2024	56.585	%	50,86	50,71	51,93	51,47
10/09/2024	55.602	%	51,70	50,71	51,93	51,28
09/09/2024	69.639	%	52,16	51,58	52,408	51,60
06/09/2024	54.508	%	53,60	52,22	54,0989	52,25
05/09/2024	31.789	%	53,77	53,30	53,85	53,58
04/09/2024	48.604	%	54,31	52,79	53,865	53,26
03/09/2024	32.080	%	54,31	53,29	54,4651	53,59
30/08/2024	30.107	%	54,90	54,23	54,93	54,97
29/08/2024	27.654	%	54,64	53,995	54,51	54,45
28/08/2024	27.153	%	54,21	53,995	54,51	54,45
27/08/2024	31.347	%	53,96	53,771	54,45	54,45
26/08/2024	31.694	%	54,15	54,0912	54,895	54,35
23/08/2024	41.112	%	53,21	52,87	54,33	53,92
22/08/2024	43.546	%	52,95	52,285	53,06	52,81
21/08/2024	42.489	%	52,75	52,285	53,06	52,81
20/08/2024	32.258	%	53,02	52,22	53,24	52,50
19/08/2024	34.465	%	53,30	53,09	53,3871	53,27
16/08/2024	33.556	%	52,87	52,8601	53,34	53,23
15/08/2024	33.249	%	52,155	51,64	52,66	51,94
14/08/2024	32.012	%	52,60	51,64	52,66	51,94
13/08/2024	43.619	%	51,30	51,06	52,40	52,36
12/08/2024	43.241	%	52,16	50,92	52,095	51,28
09/08/2024	62.982	%	52,115	50,89	52,155	52,19
08/08/2024	76.208	%	49,75	49,65	52,23	52,22
07/08/2024	47.065	%	49,60	49,40	50,22	49,70
06/08/2024	56.026	%	49,60	49,05	50,00	49,62
05/08/2024	83.557	%	50,695	49,35	50,595	49,69
02/08/2024	74.027	%	51,68	50,90	52,36	52,10
01/08/2024	80.232	%	53,53	51,52	54,04	52,03
31/07/2024	55.156	%	53,53	53,05	53,733	53,48
30/07/2024	51.310	%	53,88	53,05	53,733	53,48
29/07/2024	51.188	%	53,88	52,70	53,98	53,33
26/07/2024	53.130	%	53,95	53,36	54,50	54,30
25/07/2024	53.620	%	52,56	52,3529	54,37	53,49
24/07/2024	70.014	%	51,93	51,33	52,53	52,56
23/07/2024	43.532	%	51,00	51,283	52,15	51,82
22/07/2024	48.998	%	51,00	50,43	51,5312	51,40
19/07/2024	38.748	%	50,61	50,59	51,05	50,86
18/07/2024	63.585	%	48,93	50,77	52,29	50,99
17/07/2024	82.923	%	48,93	48,52	51,72	51,41
16/07/2024	61.684	%	48,99	48,62	49,3512	49,22
15/07/2024	59.167	%	49,26	48,62	49,3512	48,77
12/07/2024	51.506	%	49,19	48,96	49,44	49,03