Universal Insurance Holdings Inc (UVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	96.941	0,22%	13,50	13,2822	13,83	13,59
06/10/2023	131.806	0,59%	13,50	13,1007	13,58	13,56
05/10/2023	75.998	-1,53%	13,72	13,48	13,83	13,48
04/10/2023	63.916	-0,22%	13,73	13,565	13,78	13,69
03/10/2023	99.198	0,51%	13,80	13,58	13,78	13,72
02/10/2023	98.647	-2,64%	13,80	13,56	13,95	13,65
29/09/2023	165.223	1,96%	13,74	13,60	14,025	14,02
28/09/2023	110.102	-0,29%	13,76	13,61	14,07	13,75
27/09/2023	82.120	0,66%	13,46	13,48	13,93	13,79
26/09/2023	300.681	1,26%	13,46	13,42	13,885	13,70
25/09/2023	85.789	1,05%	13,23	13,195	13,53	13,53
22/09/2023	137.981	2,06%	13,23	13,14	13,44	13,39
21/09/2023	207.532	1,63%	13,41	12,88	13,27	13,12
20/09/2023	125.647	-2,71%	13,41	12,88	13,44	12,91
19/09/2023	129.740	0,84%	13,285	13,05	13,39	13,27
18/09/2023	244.732	1,54%	13,11	12,88	13,44	13,16
15/09/2023	1.322.439	-2,19%	13,08	12,83	13,255	12,96
14/09/2023	326.457	1,30%	13,18	12,835	13,61	13,25
13/09/2023	263.167	2,75%	12,57	12,52	13,15	13,08
12/09/2023	245.240	0,87%	12,57	12,43	12,91	12,73
11/09/2023	258.740	1,77%	12,48	12,18	12,68	12,62
08/09/2023	317.340	2,56%	12,06	11,86	12,755	12,40
07/09/2023	246.433	0,50%	12,06	11,911	12,36	12,09
06/09/2023	256.989	-2,75%	12,40	11,7925	12,47	12,03
05/09/2023	715.176	-2,83%	11,92	11,155	12,41	12,37
04/09/2023	75.626	0,55%	12,94	12,66	12,98	12,73
01/09/2023	75.626	0,55%	12,94	12,66	12,98	12,73
31/08/2023	66.151	-3,29%	12,95	12,65	13,22	12,66
30/08/2023	186.863	2,59%	12,79	12,79	13,50	13,09
29/08/2023	119.822	4,42%	12,34	12,285	12,83	12,76
28/08/2023	172.326	-4,90%	12,88	12,0101	12,99	12,22
25/08/2023	80.902	-3,09%	13,45	12,85	13,48	12,85
24/08/2023	57.823	-2,07%	13,48	13,14	13,61	13,26
23/08/2023	91.961	1,12%	13,46	13,44	13,745	13,54
22/08/2023	74.430	-0,52%	13,49	13,395	13,715	13,39
21/08/2023	83.369	-1,39%	13,70	13,39	13,90	13,46
18/08/2023	61.929	-0,37%	13,77	13,64	13,99	13,65
17/08/2023	44.957	-1,58%	14,10	13,67	14,125	13,70
16/08/2023	53.614	-1,00%	14,17	13,88	14,35	13,92
15/08/2023	66.958	0,00%	14,20	13,83	14,18	14,06
14/08/2023	78.977	-0,71%	14,20	13,87	14,28	14,06
11/08/2023	97.748	1,80%	14,01	13,97	14,51	14,16
10/08/2023	111.630	-2,80%	14,50	13,89	14,56	13,91
09/08/2023	149.162	-1,31%	14,43	14,21	14,81	14,31
08/08/2023	108.137	-0,62%	14,53	14,41	14,85	14,50
07/08/2023	52.716	1,74%	14,46	14,415	14,75	14,59
04/08/2023	85.140	-2,98%	14,94	14,34	14,9919	14,34
03/08/2023	52.258	-0,07%	14,78	14,75	15,10	14,78
02/08/2023	45.106	-2,61%	15,19	14,92	15,40	14,95
01/08/2023	85.331	-1,16%	15,37	14,85	15,48	15,35
31/07/2023	115.836	3,67%	14,98	14,91	15,535	15,53
28/07/2023	87.004	-7,13%	15,86	14,90	16,78	14,98
27/07/2023	70.952	2,09%	15,86	15,77	16,21	16,13
26/07/2023	40.120	0,70%	15,76	15,58	16,015	15,80
25/07/2023	39.649	-0,32%	15,76	15,635	15,89	15,69
24/07/2023	35.927	0,96%	15,75	15,51	15,83	15,74
21/07/2023	40.365	-1,14%	15,98	15,515	15,94	15,59
20/07/2023	61.043	2,87%	15,34	15,19	15,81	15,77
19/07/2023	58.716	-1,67%	15,59	15,31	15,70	15,33
18/07/2023	110.687	0,84%	15,53	15,31	15,61	15,59
17/07/2023	30.180	1,91%	15,43	15,26	15,52	15,46
14/07/2023	38.683	-1,56%	15,16	14,78	15,24	15,17
13/07/2023	65.968	1,12%	15,26	15,12	15,47	15,41
12/07/2023	76.266	1,40%	15,175	15,161	15,56	15,24
11/07/2023	63.163	2,45%	14,84	14,76	15,095	15,03
10/07/2023	55.407	1,95%	14,57	14,32	14,74	14,67
07/07/2023	89.931	-0,76%	14,57	14,36	14,58	14,39
06/07/2023	57.092	-3,01%	14,83	14,43	14,78	14,50
05/07/2023	119.821	-4,78%	15,12	14,62	15,885	14,95
04/07/2023	44.602	1,75%	15,315	15,3201	15,885	15,70
03/07/2023	44.602	1,75%	15,315	15,3201	15,885	15,70
30/06/2023	40.539	-0,19%	15,63	15,2801	15,585	15,43
29/06/2023	57.185	1,71%	15,43	15,375	15,64	15,46
28/06/2023	61.220	-0,72%	15,26	14,85	15,26	15,20
27/06/2023	38.796	-0,58%	15,46	15,29	15,64	15,31
26/06/2023	42.084	-1,22%	15,54	15,38	15,80	15,40
23/06/2023	45.493	-3,17%	15,81	15,47	15,995	15,59
22/06/2023	33.933	-0,92%	16,06	15,98	16,26	16,10
21/06/2023	48.427	-1,16%	16,30	16,205	16,55	16,25
20/06/2023	35.758	-0,61%	16,60	16,17	16,525	16,44
19/06/2023	84.353	0,85%	16,82	16,10	16,885	16,54
16/06/2023	84.353	0,85%	16,82	16,10	16,885	16,54
15/06/2023	38.345	-1,38%	16,54	16,30	16,62	16,40
14/06/2023	42.557	-0,18%	16,53	16,614	16,97	16,63
13/06/2023	83.211	3,80%	16,53	15,81	17,61	16,66
12/06/2023	45.940	1,07%	15,89	15,81	16,29	16,05
09/06/2023	31.362	-2,16%	16,12	15,80	16,135	15,88
08/06/2023	43.645	-0,92%	16,23	16,08	16,42	16,23
07/06/2023	83.992	3,15%	15,31	15,88	16,455	16,38
06/06/2023	50.616	4,00%	15,31	15,245	16,00	15,88
05/06/2023	54.327	-1,48%	15,32	14,64	15,35	15,27
02/06/2023	49.787	4,94%	14,855	15,05	15,56	15,50
01/06/2023	69.042	2,93%	14,40	14,30	15,01	14,77
31/05/2023	104.710	-4,39%	14,91	14,3201	14,98	14,39
30/05/2023	104.710	-4,39%	14,91	14,3201	14,98	14,39
29/05/2023	71.968	0,53%	14,94	14,8049	15,25	15,05
26/05/2023	71.968	0,53%	14,94	14,8049	15,25	15,05
25/05/2023	75.681	-1,25%	15,06	14,73	15,16	14,97
24/05/2023	52.711	-0,85%	15,33	15,03	15,33	15,16
23/05/2023	86.482	-0,59%	15,45	15,19	15,545	15,29