Universal Insurance Holdings Inc (UVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	48.892	1,34%	10,45	10,34	10,61	10,59
29/12/2022	73.034	-0,19%	10,45	10,38	10,60	10,45
28/12/2022	62.528	-3,24%	10,95	10,45	11,05	10,47
27/12/2022	55.529	-1,19%	10,95	10,72	10,98	10,82
23/12/2022	18.847	1,01%	11,02	10,94	11,11	10,96
22/12/2022	56.708	-1,09%	10,96	10,685	11,08	10,85
21/12/2022	115.362	7,97%	10,40	10,50	11,07	10,97
20/12/2022	117.962	1,60%	10,04	9,963	10,27	10,16
19/12/2022	93.178	4,38%	9,69	9,68	10,15	10,00
16/12/2022	274.561	-0,83%	9,54	9,13	9,85	9,58
15/12/2022	148.778	0,63%	9,56	9,39	9,78	9,66
14/12/2022	139.293	-4,67%	9,94	9,59	10,20	9,60
13/12/2022	184.651	-0,40%	10,19	9,99	10,50	10,06
12/12/2022	172.625	-9,82%	10,85	9,78	10,805	10,10
09/12/2022	70.890	1,91%	10,98	10,89	11,25	11,20
08/12/2022	99.860	0,64%	10,75	10,70	11,035	10,99
07/12/2022	93.554	-2,10%	11,43	11,19	11,50	11,21
06/12/2022	481.424	3,25%	11,09	11,075	11,47	11,45
05/12/2022	289.000	-1,07%	11,11	10,975	11,1325	11,09
02/12/2022	252.489	0,81%	10,96	10,9949	11,3867	11,21
01/12/2022	269.380	1,18%	11,00	10,9508	11,3021	11,12
30/11/2022	310.531	3,48%	10,72	10,47	10,98	10,99
29/11/2022	154.810	1,05%	10,48	10,50	10,73	10,62
28/11/2022	173.907	-3,14%	10,70	10,47	10,84	10,48
25/11/2022	89.984	-0,28%	10,86	10,81	11,00	10,82
24/11/2022	163.142	-0,82%	10,915	10,55	10,9675	10,85
23/11/2022	163.142	-0,82%	10,915	10,55	10,9675	10,85
22/11/2022	245.203	3,11%	10,61	10,62	10,99	10,94
21/11/2022	210.579	0,47%	10,61	10,41	10,6825	10,61
18/11/2022	189.441	-0,66%	10,88	10,40	10,96	10,56
17/11/2022	252.090	2,02%	10,33	10,1929	10,70	10,63
16/11/2022	169.592	0,58%	10,36	10,12	10,42	10,42
15/11/2022	239.182	3,00%	10,20	10,1962	10,49	10,35
14/11/2022	87.428	-2,44%	10,16	9,91	10,195	10,01
11/11/2022	54.859	-1,82%	10,55	10,23	10,61	10,26
10/11/2022	73.087	5,66%	10,15	10,01	10,53	10,45
09/11/2022	49.833	-3,24%	10,22	9,85	10,19	9,86
08/11/2022	44.117	-1,64%	10,30	9,98	10,52	10,19
07/11/2022	74.422	0,73%	10,42	10,00	10,52	10,365
04/11/2022	91.995	3,42%	10,15	9,99	10,35	10,29
03/11/2022	56.791	-1,87%	10,10	9,75	10,09	9,95
02/11/2022	96.760	0,30%	10,20	10,11	10,68	10,14
01/11/2022	63.753	0,60%	10,17	9,995	10,29	10,11
31/10/2022	96.867	4,26%	9,62	9,46	10,2661	10,04
28/10/2022	78.160	-0,31%	9,62	9,26	9,78	9,76
27/10/2022	55.970	2,09%	9,69	9,6301	9,92	9,79
26/10/2022	44.013	-0,62%	9,61	9,50	9,76	9,59
25/10/2022	59.129	2,12%	9,37	9,36	9,80	9,65
24/10/2022	44.095	3,51%	9,16	9,1135	9,55	9,45
21/10/2022	53.956	-0,87%	9,14	8,91	9,28	9,12
20/10/2022	43.928	-5,35%	9,56	9,13	9,585	9,20
19/10/2022	69.874	2,21%	9,59	9,525	9,78	9,72
18/10/2022	85.518	1,17%	9,65	9,30	9,6499	9,51
17/10/2022	73.118	-2,19%	9,65	9,23	9,65	9,40
14/10/2022	69.871	-1,94%	9,97	9,56	10,00	9,61
13/10/2022	103.706	5,37%	9,00	8,9401	9,8825	9,81
12/10/2022	124.971	3,44%	8,69	8,58	9,445	9,31
11/10/2022	83.970	-1,15%	8,61	8,47	8,79	8,57
10/10/2022	99.117	1,40%	8,545	8,40	8,7952	8,67
07/10/2022	85.397	-8,94%	9,375	8,51	9,4499	8,56
06/10/2022	100.884	-7,66%	10,06	9,40	10,1899	9,40
05/10/2022	39.132	-0,20%	10,105	10,08	10,3449	10,18
04/10/2022	75.454	7,37%	9,65	9,65	10,31	10,20
03/10/2022	116.884	-3,45%	9,98	9,44	10,0199	9,52
30/09/2022	118.246	0,61%	9,96	9,7701	10,50	9,85
29/09/2022	134.088	4,95%	9,22	9,03	9,77	9,76
28/09/2022	301.655	-0,11%	10,23	8,48	9,51	9,28
27/09/2022	181.071	-9,46%	10,23	9,26	10,23	9,28
26/09/2022	100.541	-0,68%	10,29	10,10	10,58	10,26
23/09/2022	140.269	-9,70%	11,38	10,245	11,35	10,3399
22/09/2022	19.347	-1,46%	11,53	11,38	11,5786	11,44
21/09/2022	47.587	0,61%	11,645	11,59	11,83	11,61
20/09/2022	31.306	-2,45%	11,85	11,45	11,76	11,56
19/09/2022	45.944	0,34%	11,74	11,7507	12,02	11,85
16/09/2022	44.500	0,34%	11,66	11,555	11,85	11,81
15/09/2022	47.293	0,86%	11,84	11,73	12,17	11,78
14/09/2022	53.218	2,54%	11,46	11,45	11,83	11,69
13/09/2022	36.723	-2,82%	11,68	11,37	11,80	11,39
12/09/2022	25.945	-0,51%	11,85	11,71	11,90	11,73
09/09/2022	28.163	-0,09%	11,88	11,75	11,86	11,79
08/09/2022	23.742	-0,59%	11,67	11,66	11,85	11,80
07/09/2022	27.058	1,45%	11,715	11,62	11,90	11,87
06/09/2022	57.635	0,42%	12,02	11,60	11,82	11,70
05/09/2022	19.534	0,42%	12,105	11,98	12,329	12,05
02/09/2022	19.534	0,42%	12,105	11,98	12,329	12,05
01/09/2022	61.479	0,42%	11,94	11,89	12,07	12,00
31/08/2022	46.966	-0,81%	12,29	11,92	12,176	11,942
30/08/2022	46.555	-0,74%	12,06	11,9213	12,1021	12,06
29/08/2022	43.285	-1,14%	12,05	12,05	12,35	12,15
26/08/2022	29.950	-1,99%	12,46	12,27	12,64	12,29
25/08/2022	35.769	2,96%	12,20	12,15	12,55	12,54
24/08/2022	29.446	0,58%	12,03	11,96	12,22	12,16
23/08/2022	34.295	-3,78%	12,49	12,06	12,51	12,08
22/08/2022	41.400	0,56%	12,37	12,32	12,57	12,55
19/08/2022	24.384	-2,35%	12,64	12,445	12,71	12,48
18/08/2022	24.195	0,63%	12,76	12,5949	12,78	12,76
17/08/2022	29.665	-0,78%	12,75	12,505	12,72	12,66
16/08/2022	29.605	0,63%	12,71	12,62	12,80	12,75
15/08/2022	57.029	-1,56%	12,72	12,63	12,91	12,65
12/08/2022	33.431	2,14%	12,575	12,59	12,9399	12,87