BiG | O banco que entende os seus valores.

Universal Insurance Holdings Inc (UVE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	86.320	-0,12%	43,02	42,26	43,14	42,90
02/07/2026	116.790	0,95%	42,13	42,13	43,93	43,01
01/07/2026	137.963	2,07%	41,36	41,36	42,68	42,24
30/06/2026	104.981	-1,12%	42,01	40,95	42,07	41,36
29/06/2026	70.341	1,93%	42,20	40,3901	42,20	41,83
26/06/2026	71.839	4,54%	40,01	40,01	41,855	41,13
25/06/2026	78.080	-3,07%	40,43	39,28	40,745	39,47
24/06/2026	58.874	2,03%	40,1405	39,875	41,24	40,71
23/06/2026	48.579	4,40%	37,83	37,83	40,08	39,97
18/06/2026	46.960	0,89%	37,65	36,33	38,40	38,32
17/06/2026	43.222	0,69%	36,32	36,32	38,075	37,83
16/06/2026	51.386	1,67%	36,95	36,95	38,25	37,70
15/06/2026	49.992	-2,31%	37,64	36,95	37,75	37,06
12/06/2026	40.147	-0,34%	38,07	37,78	38,45	37,95
11/06/2026	68.423	0,73%	38,07	37,8601	38,49	38,08
10/06/2026	75.272	1,99%	37,20	36,69	38,62	37,85
09/06/2026	47.546	1,59%	36,64	36,12	37,535	37,20
08/06/2026	54.790	-2,20%	37,50	36,46	37,50	36,57
05/06/2026	82.779	5,36%	36,50	35,89	37,695	37,34
04/06/2026	79.818	-0,65%	35,68	35,395	37,40	35,48
03/06/2026	60.149	-1,82%	35,78	35,39	36,07	35,68
02/06/2026	64.675	-0,30%	36,45	35,84	36,5375	36,27
01/06/2026	78.001	-2,11%	38,09	36,09	38,09	36,24
29/05/2026	62.733	-1,46%	37,57	36,76	37,64	37,02
28/05/2026	67.336	-1,55%	37,98	37,4401	38,44	37,57
27/05/2026	80.973	-1,29%	38,5473	37,84	39,38	38,16
26/05/2026	50.260	-0,82%	38,80	38,575	39,72	38,66
22/05/2026	57.964	-1,81%	40,00	38,92	40,00	38,98
21/05/2026	63.429	-0,55%	39,33	38,80	39,91	39,70
20/05/2026	56.020	1,24%	39,01	39,01	40,14	39,92
19/05/2026	98.768	-0,33%	39,82	39,155	40,91	39,43
18/05/2026	94.938	2,07%	38,75	38,65	39,755	39,55
15/05/2026	62.462	-0,85%	38,78	38,29	39,81	38,75
14/05/2026	56.983	-0,33%	39,16	38,92	39,9899	39,03
13/05/2026	100.588	-0,61%	39,51	38,69	39,8027	39,16
12/05/2026	60.156	0,47%	39,60	38,76	39,84	39,40
11/05/2026	82.219	-0,66%	39,25	38,94	40,56	39,18
08/05/2026	92.653	-2,21%	40,76	38,75	40,76	39,44
07/05/2026	109.425	0,55%	40,52	40,1901	41,1999	40,37
06/05/2026	96.280	1,38%	40,50	39,81	40,645	40,32
05/05/2026	138.678	1,77%	38,91	38,87	40,00	39,77
04/05/2026	82.967	-1,59%	39,88	38,87	40,69	39,08
01/05/2026	89.187	0,18%	40,06	39,567	40,41	39,70
30/04/2026	93.418	1,16%	38,63	38,42	40,055	39,63
29/04/2026	142.160	-5,04%	41,94	38,675	41,94	39,18
28/04/2026	160.436	1,83%	40,92	40,52	41,96	41,26
27/04/2026	51.723	3,12%	39,68	39,68	41,0999	40,52
24/04/2026	196.505	12,22%	35,66	35,66	39,53	39,48
23/04/2026	75.474	3,17%	33,69	33,69	35,7658	35,18
22/04/2026	61.445	0,06%	34,42	33,33	34,42	34,10
21/04/2026	64.574	-4,11%	35,54	34,00	35,96	34,08
20/04/2026	82.655	-0,11%	35,24	35,24	36,46	35,54
17/04/2026	81.519	2,10%	34,75	34,71	36,155	35,58
16/04/2026	43.181	1,25%	34,3794	34,29	34,91	34,85
15/04/2026	49.147	0,85%	34,505	33,92	34,53	34,42
14/04/2026	58.822	-2,23%	34,98	34,03	35,375	34,14
13/04/2026	80.019	1,54%	34,32	34,0001	34,96	34,92
10/04/2026	57.287	-2,38%	35,40	34,145	35,40	34,39
09/04/2026	66.373	1,85%	34,26	34,21	35,60	35,23
08/04/2026	46.976	1,29%	34,64	34,105	34,64	34,57
07/04/2026	47.883	1,22%	33,62	33,48	34,47	34,13
06/04/2026	42.938	1,26%	34,25	33,12	34,25	33,72
02/04/2026	90.450	2,65%	32,44	32,07	33,42	33,30
01/04/2026	106.749	-5,04%	33,86	32,37	33,865	32,44
31/03/2026	74.616	0,12%	34,18	33,7763	34,64	34,16
30/03/2026	50.690	1,60%	33,6678	33,30	34,34	34,16
27/03/2026	55.282	-1,29%	34,13	33,575	34,3899	33,67
26/03/2026	51.263	-0,23%	34,1966	33,77	34,62	34,13
25/03/2026	88.078	-1,95%	35,37	33,325	35,37	34,19
24/03/2026	73.833	2,02%	33,84	33,7775	34,93	34,87
23/03/2026	64.767	3,20%	33,79	33,57	34,4337	34,18
20/03/2026	55.804	0,76%	32,97	32,63	33,5499	33,13
19/03/2026	68.378	-1,32%	32,93	32,89	33,7199	32,89
18/03/2026	68.026	-2,03%	33,82	33,12	33,88	33,33
17/03/2026	61.599	-1,03%	34,71	34,005	35,2099	34,04
16/03/2026	76.750	0,29%	34,1416	34,1001	34,96	34,38
13/03/2026	81.189	0,74%	34,36	33,6794	34,4625	34,28
12/03/2026	86.536	0,41%	33,76	32,90	34,20	34,03
11/03/2026	76.543	-1,14%	34,30	33,86	34,49	33,89
10/03/2026	73.822	-0,49%	36,01	34,1401	36,01	34,28
09/03/2026	124.816	-2,16%	35,09	33,76	35,39	34,45
06/03/2026	65.801	-0,26%	35,24	34,61	35,28	35,18
05/03/2026	117.613	-2,75%	35,66	34,31	36,6299	35,23
04/03/2026	108.160	1,08%	36,60	35,02	36,61	36,38
03/03/2026	138.525	-0,99%	36,38	34,73	36,8991	35,99
02/03/2026	236.903	3,36%	35,17	34,465	36,665	36,35
27/02/2026	74.385	3,08%	34,03	33,06	35,17	35,17
26/02/2026	143.236	4,34%	32,92	32,91	34,54	34,12
25/02/2026	127.576	2,48%	33,65	31,44	33,70	32,70
24/02/2026	123.661	5,56%	30,25	29,665	32,05	31,91
23/02/2026	64.117	-2,86%	31,40	30,23	31,66	30,23
20/02/2026	55.424	-0,42%	31,53	30,51	31,54	31,12
19/02/2026	58.296	-0,19%	31,31	30,925	31,71	31,25
18/02/2026	38.481	-2,52%	31,87	31,0401	32,274	31,31
17/02/2026	53.638	3,05%	31,20	31,20	32,50	32,12
13/02/2026	31.559	-2,35%	31,66	30,71	31,92	31,17
12/02/2026	50.415	0,76%	32,00	31,15	32,47	31,92
11/02/2026	46.836	0,89%	31,57	30,87	31,89	31,68
10/02/2026	49.686	2,75%	30,56	30,3485	31,695	31,40
09/02/2026	30.987	-3,63%	28,01	28,01	32,17	30,56