Universal Insurance Holdings Inc (UVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	47.296	-1,17%	20,39	20,14	20,455	20,27
27/02/2024	97.725	0,74%	20,35	20,05	20,53	20,51
26/02/2024	218.368	-3,46%	18,67	20,081	21,6999	20,36
23/02/2024	261.514	22,40%	18,67	18,33	21,10	21,09
22/02/2024	81.002	-0,35%	17,11	17,06	17,30	17,23
21/02/2024	78.593	-0,69%	17,24	17,23	17,38	17,29
20/02/2024	79.112	0,52%	17,24	17,22	17,515	17,41
19/02/2024	90.291	-0,46%	17,32	17,16	17,55	17,32
16/02/2024	90.291	-0,46%	17,32	17,16	17,55	17,32
15/02/2024	76.076	3,57%	16,825	16,825	17,41	17,40
14/02/2024	49.088	1,88%	16,66	16,52	16,89	16,80
13/02/2024	53.854	-1,73%	16,66	16,30	16,68	16,49
12/02/2024	184.541	3,58%	16,21	16,33	16,82	16,78
09/02/2024	63.804	1,25%	15,96	15,8964	16,34	16,20
08/02/2024	57.441	0,31%	15,90	15,78	16,014	16,00
07/02/2024	55.421	-1,42%	16,14	15,89	16,18	15,95
06/02/2024	38.302	-0,80%	16,28	16,01	16,39	16,18
05/02/2024	47.251	-1,33%	16,36	16,075	16,415	16,31
02/02/2024	51.533	-1,25%	16,74	16,36	16,765	16,53
01/02/2024	55.724	0,72%	16,615	16,412	16,74	16,74
31/01/2024	67.463	-0,72%	17,00	16,53	16,81	16,62
30/01/2024	74.750	-1,24%	17,00	16,54	16,965	16,74
29/01/2024	58.475	0,47%	16,78	16,76	17,0199	16,95
26/01/2024	53.841	-0,77%	17,15	16,84	17,1499	16,87
25/01/2024	67.558	1,92%	16,88	16,775	17,02	17,00
24/01/2024	51.703	-1,07%	16,91	16,64	17,03	16,68
23/01/2024	56.969	0,18%	16,91	16,82	17,08	16,86
22/01/2024	49.769	2,00%	16,63	16,485	16,825	16,83
19/01/2024	53.715	-0,36%	16,63	16,49	16,80	16,50
18/01/2024	53.506	0,12%	16,08	16,27	16,63	16,56
17/01/2024	53.783	1,79%	16,08	16,11	16,59	16,54
16/01/2024	55.356	-1,46%	16,435	16,11	16,55	16,25
15/01/2024	60.307	0,12%	16,49	16,39	16,67	16,49
12/01/2024	60.307	0,12%	16,49	16,39	16,67	16,49
11/01/2024	47.679	0,49%	16,28	16,04	16,47	16,47
10/01/2024	41.149	-0,06%	16,40	16,25	16,46	16,39
09/01/2024	88.495	-2,03%	16,50	16,24	16,475	16,40
08/01/2024	66.266	0,72%	16,72	16,46	16,75	16,74
05/01/2024	113.982	0,79%	16,56	16,58	16,945	16,62
04/01/2024	58.444	0,30%	16,55	16,475	16,6581	16,49
03/01/2024	72.419	1,29%	15,97	16,1924	16,58	16,44
02/01/2024	85.114	1,56%	15,97	15,95	16,45	16,23
29/12/2023	57.174	-0,13%	15,94	15,87	16,08	15,98
28/12/2023	117.111	-0,87%	16,07	15,98	16,15	16,00
27/12/2023	79.024	0,56%	16,18	15,98	16,32	16,14
26/12/2023	64.629	-2,02%	16,32	15,96	16,37	16,05
22/12/2023	110.066	-1,44%	16,75	16,38	16,8552	16,38
21/12/2023	122.643	1,28%	16,41	16,15	16,64	16,62
20/12/2023	105.909	1,05%	16,135	16,04	16,57	16,41
19/12/2023	97.902	0,68%	16,145	15,80	16,32	16,24
18/12/2023	79.499	1,00%	16,02	15,92	16,16	16,13
15/12/2023	97.398	-1,54%	16,30	15,625	16,28	15,97
14/12/2023	109.376	-1,09%	16,61	16,07	16,59	16,41
13/12/2023	97.759	2,09%	16,25	16,129	16,59	16,59
12/12/2023	47.815	-0,73%	16,34	16,2252	16,414	16,25
11/12/2023	67.170	-1,15%	16,59	16,265	16,71	16,37
08/12/2023	83.892	-0,24%	16,62	16,09	16,59	16,56
07/12/2023	64.477	2,09%	16,30	16,16	16,605	16,60
06/12/2023	95.147	-1,31%	16,92	16,42	16,93	16,55
05/12/2023	52.049	-0,77%	16,82	16,72	16,89	16,77
04/12/2023	68.937	0,42%	17,00	16,74	17,00	16,90
01/12/2023	64.795	-0,77%	16,93	16,74	17,03	16,83
30/11/2023	61.688	1,19%	16,775	16,61	17,005	16,96
29/11/2023	65.882	0,36%	16,72	16,65	16,8655	16,76
28/11/2023	59.685	-3,69%	17,38	16,64	17,39	16,70
27/11/2023	96.421	3,09%	16,81	16,79	17,35	17,34
24/11/2023	44.571	1,63%	16,59	16,5416	16,83	16,80
23/11/2023	242.254	0,18%	16,59	16,47	16,65	16,53
22/11/2023	51.797	0,18%	16,59	16,47	16,65	16,53
21/11/2023	185.357	-0,84%	16,55	16,4879	16,71	16,50
20/11/2023	57.230	0,30%	16,56	16,34	16,65	16,64
17/11/2023	57.725	0,18%	16,68	16,52	16,795	16,59
16/11/2023	138.181	2,16%	16,20	16,32	16,92	16,56
15/11/2023	99.582	-0,06%	16,20	16,11	16,405	16,21
14/11/2023	60.160	1,31%	16,33	15,9816	16,365	16,22
13/11/2023	50.327	-1,84%	16,29	15,975	16,325	16,01
10/11/2023	80.113	1,24%	16,10	16,09	16,47	16,31
09/11/2023	70.733	-3,36%	16,67	16,09	16,63	16,11
08/11/2023	86.742	2,08%	16,36	16,36	16,78	16,67
07/11/2023	87.267	3,16%	15,90	15,90	16,4203	16,33
06/11/2023	56.958	-1,98%	16,31	15,812	16,04	15,83
03/11/2023	79.332	0,75%	16,31	15,89	16,21	16,15
02/11/2023	62.022	-0,99%	16,31	15,845	16,30	16,03
01/11/2023	86.112	3,38%	15,64	15,6401	16,288	16,19
31/10/2023	126.881	1,95%	15,47	15,435	15,805	15,66
30/10/2023	121.348	8,94%	14,01	14,52	15,46	15,36
27/10/2023	77.782	-1,83%	14,01	13,85	14,355	14,235
26/10/2023	60.414	2,11%	14,29	14,20	14,515	14,50
25/10/2023	79.944	0,71%	14,29	14,17	14,465	14,20
24/10/2023	109.115	1,44%	14,16	13,965	14,24	14,10
23/10/2023	82.554	1,76%	13,64	13,565	13,96	13,90
20/10/2023	104.891	-0,87%	13,78	13,59	13,84	13,66
19/10/2023	95.518	-0,72%	13,85	13,56	13,85	13,78
18/10/2023	81.486	-2,60%	14,08	13,82	14,09	13,88
17/10/2023	83.082	2,67%	13,95	13,94	14,31	14,25
16/10/2023	55.227	1,17%	13,705	13,70	13,955	13,88
13/10/2023	53.370	-1,58%	13,705	13,52	14,043	13,72
12/10/2023	49.672	0,43%	13,705	13,71	13,94	13,94
11/10/2023	83.620	2,89%	13,73	13,605	13,97	13,88
10/10/2023	69.567	-0,74%	13,73	13,45	13,83	13,49