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 > >>
16/09/2025	39.051	-1,40%	24,9457	24,48	24,9457	24,66
15/09/2025	31.297	-1,77%	25,39	24,875	25,515	24,97
12/09/2025	40.891	-0,82%	25,41	25,31	25,66	25,39
11/09/2025	41.982	4,40%	24,58	24,55	25,66	25,65
10/09/2025	36.447	-0,93%	24,59	24,13	24,6999	24,57
09/09/2025	42.696	-0,18%	24,95	24,55	24,95	24,82
08/09/2025	64.958	1,06%	24,80	24,195	24,89	24,87
05/09/2025	55.225	-3,38%	25,60	24,58	25,9299	24,60
04/09/2025	58.034	2,50%	25,00	24,68	25,59	25,46
03/09/2025	78.411	1,43%	24,34	24,33	24,855	24,84
02/09/2025	79.617	0,41%	24,50	24,09	24,57	24,49
29/08/2025	37.101	0,37%	24,27	24,15	24,57	24,39
28/08/2025	73.818	-1,06%	24,60	24,14	24,60	24,30
27/08/2025	38.940	1,70%	24,16	24,03	24,66	24,57
26/08/2025	41.197	-1,07%	24,42	24,06	24,49	24,16
25/08/2025	56.505	-0,73%	24,34	24,24	24,65	24,41
22/08/2025	66.182	-0,08%	24,60	24,2523	25,00	24,59
21/08/2025	38.839	0,53%	24,54	24,21	24,69	24,60
20/08/2025	52.561	2,47%	24,04	23,975	24,56	24,47
19/08/2025	35.739	0,91%	23,755	23,645	24,0371	23,89
18/08/2025	49.567	0,34%	23,60	23,36	23,8283	23,68
15/08/2025	56.935	-3,12%	24,36	23,52	24,3732	23,60
14/08/2025	64.384	-0,81%	24,46	24,23	24,60	24,36
13/08/2025	81.563	1,74%	24,285	24,1628	24,71	24,56
12/08/2025	81.572	1,26%	23,99	23,7539	24,26	24,14
11/08/2025	43.208	1,58%	23,58	23,4211	23,87	23,84
08/08/2025	58.428	0,73%	23,30	23,25	23,68	23,47
07/08/2025	91.377	-0,94%	23,60	22,88	23,72	23,30
06/08/2025	51.965	0,04%	23,51	23,275	23,555	23,52
05/08/2025	88.045	0,86%	23,50	23,255	23,61	23,51
04/08/2025	141.698	1,35%	23,00	22,89	23,43	23,31
01/08/2025	91.253	-2,04%	23,48	22,97	23,48	23,00
31/07/2025	69.913	0,90%	23,00	23,00	23,92	23,48
30/07/2025	102.755	-0,55%	23,99	23,22	23,99	23,40
29/07/2025	190.704	2,22%	23,04	21,96	23,85	23,53
28/07/2025	276.090	0,39%	23,30	21,96	23,3614	23,02
25/07/2025	336.789	-7,43%	25,155	22,24	26,47	22,93
24/07/2025	103.782	-2,71%	25,51	24,6701	25,98	24,77
23/07/2025	77.294	-0,70%	25,535	25,13	25,755	25,46
22/07/2025	77.566	0,55%	25,07	25,015	25,77	25,64
21/07/2025	87.237	1,07%	25,07	25,005	25,61	25,50
18/07/2025	58.403	0,44%	24,75	24,76	25,405	25,23
17/07/2025	79.676	0,92%	24,18	24,12	25,13	25,12
16/07/2025	116.503	3,11%	24,09	23,82	24,89	24,89
15/07/2025	125.790	-0,58%	24,31	23,7688	24,345	24,14
14/07/2025	91.990	2,45%	23,83	23,82	24,28	24,28
11/07/2025	164.585	-2,51%	25,7432	23,42	25,7432	23,70
10/07/2025	215.319	-1,74%	25,07	24,17	25,345	24,31
09/07/2025	105.250	-1,67%	25,385	24,66	25,645	24,74
08/07/2025	198.379	-1,45%	25,87	25,09	25,99	25,16
07/07/2025	87.975	-1,62%	25,71	25,22	25,94	25,53
04/07/2025	60.079	-3,21%	26,08	25,116	26,16	25,95
03/07/2025	60.079	-3,21%	27,22	25,116	27,255	25,96
02/07/2025	123.120	-5,44%	27,435	25,75	27,86	25,95
01/07/2025	85.720	-1,15%	27,68	27,34	28,25	27,41
30/06/2025	183.538	0,51%	28,00	27,39	28,00	27,73
27/06/2025	127.811	0,95%	27,17	26,898	27,65	27,59
26/06/2025	92.037	1,79%	27,21	26,75	27,465	27,30
25/06/2025	82.372	-2,37%	27,52	26,76	28,11	26,82
24/06/2025	93.294	1,18%	26,54	26,37	27,695	27,47
23/06/2025	87.443	2,88%	26,15	26,15	27,28	27,15
20/06/2025	73.900	0,65%	26,19	26,16	26,57	26,39
19/06/2025	138.171	-0,61%	26,23	26,07	26,58	26,19
18/06/2025	104.363	-0,61%	26,44	26,06	26,6299	26,195
17/06/2025	75.385	-1,35%	26,44	26,28	27,13	26,35
16/06/2025	70.579	1,02%	26,01	26,01	27,13	26,71
13/06/2025	81.710	-2,22%	26,40	26,35	26,795	26,44
12/06/2025	144.824	2,66%	26,54	25,95	27,04	27,04
11/06/2025	107.023	-0,83%	26,88	26,33	27,05	26,34
10/06/2025	116.332	-1,23%	27,20	26,28	27,42	26,56
09/06/2025	148.694	-2,08%	27,42	26,34	27,42	26,89
06/06/2025	85.832	0,11%	27,68	27,0401	27,77	27,46
05/06/2025	80.072	-0,47%	27,78	27,0401	28,131	27,43
04/06/2025	94.497	-0,65%	28,30	27,4001	28,4875	27,56
03/06/2025	101.661	-1,94%	27,11	27,05	28,505	27,74
02/06/2025	182.365	4,24%	27,14	26,97	28,29	28,29
30/05/2025	95.476	0,72%	26,61	26,51	27,25	27,14
29/05/2025	41.122	1,55%	26,83	26,433	26,92	26,92
28/05/2025	119.358	-1,30%	26,52	26,375	27,00	26,51
27/05/2025	74.605	2,13%	26,735	26,29	26,88	26,86
23/05/2025	59.544	-0,27%	26,54	26,02	26,57	26,30
22/05/2025	66.527	-0,64%	26,29	26,13	27,00	26,37
21/05/2025	86.259	-0,08%	26,82	26,13	27,45	26,54
20/05/2025	96.184	-0,52%	26,44	26,13	26,82	26,56
19/05/2025	79.887	0,98%	26,41	26,13	26,75	26,70
16/05/2025	136.246	-0,23%	26,05	25,67	26,52	26,44
15/05/2025	266.831	3,07%	25,90	25,32	26,50	26,50
14/05/2025	178.827	-0,08%	25,84	25,32	26,23	25,71
13/05/2025	116.333	-0,16%	26,215	24,8984	26,505	25,73
12/05/2025	195.628	-0,92%	27,03	24,8984	27,03	25,77
09/05/2025	205.246	2,93%	25,33	25,235	26,35	26,01
08/05/2025	74.387	0,47%	25,80	25,00	25,7224	25,27
07/05/2025	139.130	-1,33%	25,48	25,10	25,8457	25,31
06/05/2025	130.353	0,00%	24,87	24,91	26,00	25,65
05/05/2025	89.417	1,62%	25,40	24,87	25,84	25,65
02/05/2025	137.223	5,12%	23,96	23,71	25,36	25,24
01/05/2025	65.707	-0,95%	24,01	23,805	24,515	24,01
30/04/2025	97.338	-1,93%	23,84	23,45	25,39	24,24
29/04/2025	166.239	4,36%	23,95	22,90	24,805	24,68
28/04/2025	238.829	0,09%	23,12	22,90	23,95	23,65