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 >
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
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