Universal Insurance Holdings Inc (UVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,54%	19,50	19,50	19,878	19,82
17/07/2024	170.467	1,54%	19,50	19,50	19,878	19,82
16/07/2024	102.647	1,72%	19,32	19,10	19,53	19,52
15/07/2024	100.336	1,86%	19,04	18,85	19,355	19,19
12/07/2024	37.454	1,62%	18,20	18,74	19,07	18,84
11/07/2024	85.157	2,26%	18,20	18,16	18,68	18,54
10/07/2024	65.851	0,28%	18,19	17,875	18,19	18,13
09/07/2024	36.676	-3,00%	18,59	17,99	18,62	18,08
08/07/2024	119.415	4,96%	18,205	17,72	19,60	18,64
05/07/2024	46.613	-2,74%	18,205	17,72	18,19	17,76
04/07/2024	22.074	-0,16%	18,30	18,05	18,48	18,26
03/07/2024	22.074	-0,16%	18,30	18,05	18,48	18,26
02/07/2024	48.311	-0,60%	18,34	18,14	18,385	18,29
01/07/2024	121.227	-1,92%	18,86	18,00	18,85	18,40
28/06/2024	50.742	0,43%	18,755	18,42	18,80	18,77
27/06/2024	26.026	1,19%	18,54	18,41	18,70	18,69
26/06/2024	29.981	-0,75%	18,39	18,285	18,505	18,47
25/06/2024	26.792	0,49%	18,56	18,35	18,61	18,61
24/06/2024	64.023	1,15%	18,30	18,06	18,625	18,52
21/06/2024	35.783	-2,30%	18,75	18,18	18,68	18,31
20/06/2024	38.255	2,01%	18,27	18,271	18,74	18,74
19/06/2024	44.725	-2,24%	18,91	18,36	18,91	18,37
18/06/2024	36.648	-1,97%	18,91	18,36	18,91	18,42
17/06/2024	45.777	2,57%	18,35	18,27	18,87	18,79
14/06/2024	66.876	-1,61%	18,48	18,2343	18,52	18,32
13/06/2024	59.515	-2,26%	19,10	18,465	19,10	18,62
12/06/2024	87.885	1,76%	18,84	18,72	19,11	19,05
11/06/2024	45.266	-1,47%	18,62	18,47	18,80	18,72
10/06/2024	59.104	1,50%	18,73	18,60	19,13	19,00
07/06/2024	35.561	-1,63%	18,90	18,69	19,07	18,72
06/06/2024	49.911	0,85%	19,11	18,89	19,19	19,03
05/06/2024	39.645	-1,15%	19,00	18,7001	19,03	18,88
04/06/2024	43.849	-2,60%	19,54	19,045	19,60	19,10
03/06/2024	50.372	-0,51%	19,71	19,29	19,85	19,61
31/05/2024	104.543	1,03%	19,75	19,56	19,95	19,71
30/05/2024	93.654	2,25%	19,16	19,18	19,66	19,51
29/05/2024	59.357	-0,88%	19,10	18,99	19,33	19,08
28/05/2024	83.118	-1,64%	19,665	19,10	19,78	19,25
27/05/2024	0	-0,26%	19,57	19,56	19,77	19,57
24/05/2024	45.290	-0,26%	19,57	19,56	19,77	19,57
23/05/2024	60.146	-1,90%	19,99	19,33	20,05	19,62
22/05/2024	71.740	0,76%	20,01	19,82	20,145	20,00
21/05/2024	64.906	-1,59%	20,58	19,77	20,24	19,85
20/05/2024	58.983	-1,99%	20,58	20,17	20,82	20,17
17/05/2024	68.869	0,24%	20,62	20,56	20,79	20,58
16/05/2024	77.017	0,79%	20,56	20,4305	20,68	20,53
15/05/2024	71.679	-0,32%	20,75	20,30	20,7684	20,345
14/05/2024	78.140	-1,35%	20,67	20,04	20,70	20,41
13/05/2024	92.258	0,58%	20,67	20,56	20,9499	20,69
10/05/2024	77.999	1,63%	20,33	20,3025	20,591	20,57
09/05/2024	80.304	0,30%	20,22	20,11	20,38	20,24
08/05/2024	42.713	0,79%	20,29	20,15	20,39	20,34
07/05/2024	98.290	0,65%	20,19	20,11	20,33	20,18
06/05/2024	33.852	1,21%	20,03	19,98	20,18	20,05
03/05/2024	77.205	0,46%	20,10	19,6155	19,94	19,81
02/05/2024	91.131	-1,65%	20,10	19,59	20,00	19,72
01/05/2024	74.496	2,72%	19,69	19,69	20,166	20,05
30/04/2024	63.515	-0,51%	19,505	19,50	19,84	19,52
29/04/2024	110.882	0,41%	19,60	19,16	19,65	19,62
26/04/2024	228.925	-3,74%	21,48	18,792	22,38	19,54
25/04/2024	77.282	0,20%	20,12	20,01	20,36	20,30
24/04/2024	102.578	0,75%	20,16	20,10	20,48	20,26
23/04/2024	47.665	1,41%	19,95	19,91	20,25	20,11
22/04/2024	52.003	1,07%	19,73	19,6961	20,0837	19,83
19/04/2024	73.436	3,32%	19,18	19,19	19,69	19,62
18/04/2024	39.147	1,12%	18,86	18,91	19,11	18,99
17/04/2024	47.806	-2,09%	19,14	18,78	19,33	18,78
16/04/2024	64.809	0,37%	18,89	18,68	19,27	19,18
15/04/2024	101.142	1,38%	18,92	18,89	19,28	19,11
12/04/2024	95.235	-1,77%	19,13	18,78	19,23	18,85
11/04/2024	43.219	1,11%	18,79	18,795	19,3399	19,19
10/04/2024	61.605	-0,78%	18,90	18,75	19,15	18,98
09/04/2024	64.431	-0,57%	19,31	18,8601	19,21	19,13
08/04/2024	33.166	-0,47%	19,43	19,215	19,5188	19,24
05/04/2024	44.948	0,26%	19,455	19,16	19,49	19,33
04/04/2024	66.515	-1,93%	19,69	19,26	19,90	19,28
03/04/2024	50.728	-0,51%	19,87	19,48	19,73	19,66
02/04/2024	52.169	-0,65%	19,87	19,64	20,07	19,76
01/04/2024	72.743	-2,12%	20,15	19,89	20,3303	19,89
28/03/2024	37.140	1,70%	20,06	19,96	20,43	20,32
27/03/2024	65.692	1,52%	19,815	19,84	20,105	19,98
26/03/2024	49.648	0,36%	19,60	19,55	19,79	19,68
25/03/2024	63.028	-0,66%	19,86	19,60	19,96	19,61
22/03/2024	57.524	0,56%	19,78	19,50	19,8964	19,74
21/03/2024	71.002	-0,41%	19,72	19,62	20,01	19,63
20/03/2024	39.562	-0,20%	19,63	19,52	19,89	19,71
19/03/2024	74.718	0,71%	19,76	19,64	19,9335	19,75
18/03/2024	53.876	-1,26%	19,97	19,55	19,98	19,61
15/03/2024	60.853	0,86%	19,74	19,4141	20,0199	19,86
14/03/2024	64.041	-2,38%	20,08	19,60	20,11	19,69
13/03/2024	113.983	-3,49%	20,93	19,98	20,9935	20,17
12/03/2024	127.359	6,63%	20,45	20,30	21,745	20,90
11/03/2024	86.868	-3,26%	20,08	19,555	20,12	19,60
08/03/2024	92.494	4,11%	19,635	19,69	20,53	20,26
07/03/2024	102.897	0,05%	19,52	19,41	19,67	19,46
06/03/2024	74.572	1,14%	19,40	19,13	19,70	19,61
05/03/2024	91.351	-1,32%	19,75	19,39	19,95	19,39
04/03/2024	65.880	-2,00%	20,22	19,63	20,5099	19,65
01/03/2024	131.301	-0,69%	20,50	19,6851	20,13	20,05
29/02/2024	53.775	-0,40%	20,50	20,02	20,63	20,19