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 > >>
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
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