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 > >>
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
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