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 > >>
09/02/2026	30.987	-3,63%	28,01	28,01	32,17	30,56
06/02/2026	51.085	0,22%	31,15	31,15	32,42	31,71
05/02/2026	45.142	1,28%	31,59	31,38	32,455	31,64
04/02/2026	45.762	0,03%	31,44	31,015	31,665	31,24
03/02/2026	40.581	0,23%	31,25	30,98	31,83	31,23
02/02/2026	77.646	2,33%	30,50	30,50	31,64	31,16
30/01/2026	49.976	0,30%	30,31	29,88	30,7599	30,45
29/01/2026	58.421	2,57%	29,80	29,05	30,50	30,36
28/01/2026	66.368	1,23%	29,20	28,755	29,91	29,60
27/01/2026	57.854	-2,01%	29,78	28,60	29,9399	29,24
26/01/2026	98.957	3,33%	28,7857	28,7857	29,84	29,84
23/01/2026	99.736	-1,70%	29,80	28,32	29,80	28,85
22/01/2026	121.639	-0,61%	29,46	28,92	29,8096	29,35
21/01/2026	127.389	0,24%	29,47	29,06	29,976	29,53
20/01/2026	46.128	-1,24%	29,83	29,37	30,245	29,46
16/01/2026	80.501	-0,27%	30,00	29,59	30,34	29,83
15/01/2026	68.749	0,78%	30,27	29,60	30,30	29,91
14/01/2026	70.546	-0,50%	29,78	29,47	30,32	29,68
13/01/2026	59.798	-4,24%	31,15	29,7375	31,52	29,83
12/01/2026	51.879	2,17%	30,30	30,25	31,21	31,15
09/01/2026	62.184	-3,08%	31,465	30,455	31,67	30,49
08/01/2026	64.942	1,55%	31,0703	30,585	31,92	31,46
07/01/2026	143.949	4,52%	30,45	30,15	31,105	30,98
06/01/2026	174.186	-5,06%	31,11	29,105	31,11	29,64
05/01/2026	103.768	-1,55%	31,62	30,9112	31,70	31,22
02/01/2026	101.464	-6,18%	35,00	31,23	35,00	31,71
31/12/2025	64.366	0,21%	33,65	33,18	34,08	33,80
30/12/2025	75.767	-1,23%	34,83	33,2699	34,83	33,78
29/12/2025	83.469	0,98%	33,90	33,82	34,27	34,15
26/12/2025	54.743	-2,06%	34,00	33,65	34,53	33,82
24/12/2025	54.680	-1,06%	35,40	34,325	35,40	34,53
23/12/2025	51.758	1,27%	34,80	34,63	35,125	35,07
22/12/2025	54.729	2,18%	33,36	33,36	35,40	34,63
19/12/2025	96.912	-1,08%	35,43	33,46	35,43	33,89
18/12/2025	78.073	3,79%	32,70	32,70	34,40	34,26
17/12/2025	35.027	-0,54%	33,44	32,70	33,44	33,01
16/12/2025	48.154	0,97%	32,98	32,50	33,355	33,19
15/12/2025	125.770	-0,45%	33,68	32,69	33,68	32,87
12/12/2025	70.879	0,79%	33,10	32,6329	33,49	33,02
11/12/2025	54.775	3,08%	31,57	31,57	32,8544	32,76
10/12/2025	53.456	-0,53%	32,465	31,66	32,465	31,79
09/12/2025	60.559	2,21%	31,125	31,125	32,35	31,96
08/12/2025	52.816	0,45%	31,43	30,8946	31,9005	31,27
05/12/2025	70.159	-2,20%	31,98	31,10	32,325	31,13
04/12/2025	47.635	-1,53%	32,67	31,83	32,90	31,83
03/12/2025	49.387	0,03%	32,53	31,796	32,945	32,62
02/12/2025	57.174	-0,46%	33,07	32,4001	33,33	32,61
01/12/2025	75.439	-1,12%	33,15	32,74	33,58	32,76
28/11/2025	33.734	-0,66%	33,35	32,89	33,79	33,13
26/11/2025	42.665	0,27%	33,2601	33,01	33,60	33,35
25/11/2025	70.829	-0,21%	33,45	32,81	34,23	33,26
24/11/2025	57.501	-0,09%	34,02	32,96	34,02	33,33
21/11/2025	118.341	2,38%	32,62	32,0032	33,66	33,36
20/11/2025	96.853	-2,89%	34,27	32,32	34,68	32,59
19/11/2025	63.364	-0,53%	33,79	33,075	34,02	33,56
18/11/2025	43.253	-1,20%	34,15	33,59	34,4916	33,79
17/11/2025	70.203	-0,79%	35,10	34,13	35,4199	34,17
14/11/2025	78.791	-0,66%	34,71	34,07	34,90	34,40
13/11/2025	60.428	0,55%	34,26	33,60	34,785	34,63
12/11/2025	76.388	-1,40%	35,50	34,45	35,8399	34,49
11/11/2025	137.429	1,16%	34,76	34,65	35,32	34,98
10/11/2025	136.450	2,89%	33,71	33,71	34,73	34,58
07/11/2025	118.589	2,52%	32,77	32,77	33,627	33,61
06/11/2025	84.030	0,15%	32,60	32,4542	33,19	32,77
05/11/2025	105.956	1,55%	32,91	32,165	32,93	32,74
04/11/2025	145.005	4,14%	30,63	30,63	32,56	32,27
03/11/2025	90.002	0,81%	30,82	30,27	31,1539	31,07
31/10/2025	50.348	-2,01%	33,00	30,68	33,00	30,82
30/10/2025	97.430	-0,02%	31,40	31,135	31,72	31,41
29/10/2025	115.541	0,74%	31,83	30,81	31,83	31,44
28/10/2025	110.154	-2,22%	32,3638	30,57	32,3638	31,21
27/10/2025	162.481	-0,41%	32,10	31,70	33,13	31,92
24/10/2025	231.715	11,98%	30,0526	29,72	32,38	32,05
23/10/2025	76.384	0,07%	29,15	28,00	29,17	28,63
22/10/2025	61.490	1,13%	28,98	28,0959	28,98	28,61
21/10/2025	47.429	-0,95%	28,44	28,135	28,678	28,29
20/10/2025	56.514	1,67%	27,58	27,58	28,59	28,56
17/10/2025	46.778	0,50%	28,02	27,86	28,40	28,09
16/10/2025	65.994	-4,90%	29,39	27,92	29,4596	27,95
15/10/2025	105.504	-1,71%	29,8863	28,9512	29,8863	29,39
14/10/2025	91.428	2,64%	29,23	29,01	30,0243	29,89
13/10/2025	57.353	0,34%	29,63	28,885	29,63	29,14
10/10/2025	49.598	-2,12%	29,86	29,02	30,20	29,04
09/10/2025	48.543	-1,07%	29,92	29,555	30,168	29,68
08/10/2025	84.338	0,10%	30,00	29,875	30,51	30,00
07/10/2025	86.649	0,88%	29,82	29,71	30,3681	29,97
06/10/2025	226.755	4,72%	28,23	28,23	29,71	29,71
03/10/2025	110.485	6,82%	26,82	26,61	28,61	28,37
02/10/2025	73.111	2,95%	25,80	25,58	26,60	26,56
01/10/2025	55.113	-1,90%	26,22	25,66	26,22	25,80
30/09/2025	52.292	1,12%	25,95	25,745	26,3008	26,30
29/09/2025	42.538	-0,54%	26,07	25,74	26,12	25,95
26/09/2025	65.933	2,27%	25,52	25,52	26,18	26,11
25/09/2025	54.830	1,51%	25,27	25,095	25,61	25,52
24/09/2025	82.745	-1,99%	25,78	25,05	25,78	25,21
23/09/2025	50.086	-0,43%	25,77	25,41	25,97	25,69
22/09/2025	57.317	0,74%	25,61	25,385	25,80	25,80
19/09/2025	43.512	-0,49%	25,71	25,405	25,88	25,61
18/09/2025	87.366	1,74%	25,20	25,02	26,06	25,71
17/09/2025	61.103	2,58%	24,51	24,4536	25,55	25,30