Universal Insurance Holdings Inc (UVE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
0,49%
|
20,08
|
20,24
|
20,61
|
20,42
|
| 14/02/2025 |
49.503 |
0,49%
|
20,08
|
20,24
|
20,61
|
20,45
|
| 13/02/2025 |
55.991 |
2,06%
|
19,93
|
19,83
|
20,37
|
20,32
|
| 12/02/2025 |
41.345 |
-1,09%
|
19,93
|
19,7209
|
20,08
|
19,91
|
| 11/02/2025 |
37.802 |
1,16%
|
19,85
|
19,8125
|
20,13
|
20,13
|
| 10/02/2025 |
85.300 |
-0,25%
|
19,875
|
19,62
|
19,93
|
19,90
|
| 07/02/2025 |
71.733 |
-0,40%
|
20,07
|
19,695
|
20,01
|
19,95
|
| 06/02/2025 |
38.796 |
0,20%
|
19,70
|
20,00
|
20,274
|
20,03
|
| 05/02/2025 |
38.440 |
2,04%
|
19,70
|
19,654
|
19,99
|
19,99
|
| 04/02/2025 |
41.201 |
0,67%
|
19,43
|
19,37
|
19,655
|
19,59
|
| 03/02/2025 |
61.607 |
0,62%
|
19,195
|
19,015
|
19,52
|
19,46
|
| 31/01/2025 |
80.749 |
-0,92%
|
19,58
|
19,22
|
19,71
|
19,34
|
| 30/01/2025 |
31.306 |
-1,06%
|
19,87
|
19,425
|
19,94
|
19,52
|
| 29/01/2025 |
52.588 |
-0,61%
|
19,87
|
19,44
|
19,94
|
19,73
|
| 28/01/2025 |
55.511 |
-0,25%
|
19,81
|
19,64
|
19,85
|
19,85
|
| 27/01/2025 |
37.978 |
2,05%
|
19,60
|
19,64
|
20,01
|
19,90
|
| 24/01/2025 |
51.329 |
0,98%
|
19,11
|
18,915
|
19,53
|
19,50
|
| 23/01/2025 |
53.451 |
-1,28%
|
19,48
|
18,97
|
19,47
|
19,31
|
| 22/01/2025 |
67.877 |
0,15%
|
19,63
|
19,35
|
19,735
|
19,56
|
| 21/01/2025 |
54.256 |
0,46%
|
19,66
|
19,45
|
19,89
|
19,53
|
| 20/01/2025 |
0 |
0,00%
|
19,66
|
19,286
|
19,67
|
19,44
|
| 17/01/2025 |
31.866 |
0,00%
|
19,66
|
19,286
|
19,67
|
19,44
|
| 16/01/2025 |
47.942 |
-0,36%
|
19,67
|
19,30
|
19,595
|
19,44
|
| 15/01/2025 |
21.988 |
1,35%
|
19,02
|
19,31
|
19,795
|
19,51
|
| 14/01/2025 |
46.333 |
1,80%
|
19,005
|
18,9971
|
19,29
|
19,25
|
| 13/01/2025 |
51.396 |
-0,47%
|
19,005
|
18,735
|
19,10
|
18,91
|
| 10/01/2025 |
84.539 |
-3,41%
|
19,47
|
18,90
|
19,6232
|
19,00
|
| 09/01/2025 |
68.011 |
-0,56%
|
19,47
|
19,33
|
19,77
|
19,67
|
| 08/01/2025 |
66.766 |
-0,56%
|
19,76
|
19,35
|
19,77
|
19,67
|
| 07/01/2025 |
77.074 |
0,56%
|
19,76
|
19,57
|
19,96
|
19,78
|
| 06/01/2025 |
76.412 |
-1,55%
|
20,655
|
19,435
|
19,96
|
19,67
|
| 03/01/2025 |
46.163 |
-2,96%
|
20,655
|
19,98
|
20,685
|
19,98
|
| 02/01/2025 |
38.829 |
-2,23%
|
21,25
|
20,39
|
21,225
|
20,59
|
| 31/12/2024 |
0 |
2,43%
|
20,63
|
20,75
|
21,23
|
21,06
|
| 30/12/2024 |
78.567 |
-0,29%
|
20,135
|
20,14
|
21,09
|
21,09
|
| 27/12/2024 |
62.255 |
-1,86%
|
20,995
|
20,4183
|
21,115
|
20,62
|
| 26/12/2024 |
27.103 |
0,19%
|
20,87
|
20,89
|
21,18
|
21,01
|
| 24/12/2024 |
0 |
0,87%
|
20,87
|
20,615
|
21,00
|
20,97
|
| 23/12/2024 |
53.773 |
0,63%
|
20,63
|
20,44
|
21,0799
|
20,77
|
| 20/12/2024 |
80.260 |
0,10%
|
20,84
|
20,04
|
20,895
|
20,64
|
| 19/12/2024 |
112.943 |
-0,15%
|
20,84
|
20,46
|
21,045
|
20,59
|
| 18/12/2024 |
0 |
-2,41%
|
21,165
|
20,51
|
21,515
|
20,62
|
| 17/12/2024 |
41.274 |
0,00%
|
21,02
|
20,835
|
21,22
|
21,13
|
| 16/12/2024 |
32.869 |
-0,61%
|
21,65
|
21,06
|
21,47
|
21,13
|
| 13/12/2024 |
32.483 |
0,57%
|
21,65
|
21,12
|
21,43
|
21,26
|
| 12/12/2024 |
35.434 |
-1,72%
|
21,65
|
21,09
|
21,7498
|
21,14
|
| 11/12/2024 |
45.564 |
1,37%
|
21,34
|
21,17
|
21,62
|
21,51
|
| 10/12/2024 |
43.740 |
-2,71%
|
21,645
|
20,8342
|
21,645
|
21,22
|
| 09/12/2024 |
43.808 |
-0,32%
|
21,82
|
21,64
|
21,925
|
21,81
|
| 06/12/2024 |
38.565 |
-2,19%
|
22,41
|
21,83
|
22,495
|
21,87
|
| 05/12/2024 |
77.458 |
-0,31%
|
22,70
|
22,36
|
22,8075
|
22,36
|
| 04/12/2024 |
48.306 |
1,66%
|
22,55
|
22,28
|
22,73
|
22,72
|
| 03/12/2024 |
41.990 |
-0,45%
|
22,55
|
22,19
|
22,59
|
22,35
|
| 02/12/2024 |
59.270 |
-0,80%
|
22,675
|
22,185
|
22,79
|
22,45
|
| 29/11/2024 |
30.182 |
-0,70%
|
22,75
|
22,58
|
22,88
|
22,63
|
| 28/11/2024 |
34.054 |
0,31%
|
22,78
|
22,65
|
23,01
|
22,79
|
| 27/11/2024 |
32.314 |
0,31%
|
22,71
|
22,315
|
23,04
|
22,78
|
| 26/11/2024 |
48.596 |
-1,13%
|
23,05
|
21,14
|
23,39
|
22,72
|
| 25/11/2024 |
43.196 |
0,44%
|
21,51
|
21,51
|
23,41
|
22,98
|
| 22/11/2024 |
47.040 |
1,33%
|
22,38
|
21,54
|
22,9999
|
22,88
|
| 21/11/2024 |
35.102 |
1,39%
|
22,23
|
21,905
|
22,76
|
22,59
|
| 20/11/2024 |
30.301 |
-0,22%
|
22,33
|
21,82
|
22,54
|
22,28
|
| 19/11/2024 |
36.527 |
-0,36%
|
22,49
|
21,82
|
29,00
|
22,33
|
| 18/11/2024 |
41.205 |
-0,27%
|
22,44
|
22,33
|
22,78
|
22,41
|
| 15/11/2024 |
42.573 |
0,54%
|
22,34
|
22,095
|
22,75
|
22,47
|
| 14/11/2024 |
44.291 |
-0,27%
|
22,38
|
22,095
|
22,61
|
22,35
|
| 13/11/2024 |
37.648 |
0,09%
|
22,52
|
22,04
|
22,70
|
22,41
|
| 12/11/2024 |
44.429 |
-0,67%
|
22,03
|
22,00
|
22,70
|
22,39
|
| 11/11/2024 |
61.857 |
3,78%
|
21,95
|
21,93
|
22,59
|
22,54
|
| 08/11/2024 |
73.117 |
1,12%
|
20,95
|
20,955
|
22,80
|
21,72
|
| 07/11/2024 |
62.952 |
0,94%
|
21,28
|
20,95
|
21,6658
|
21,48
|
| 06/11/2024 |
84.694 |
4,52%
|
19,825
|
19,57
|
21,64
|
21,28
|
| 05/11/2024 |
152.294 |
%
|
19,825
|
19,32
|
20,06
|
19,50
|
| 04/11/2024 |
149.083 |
%
|
19,965
|
19,32
|
20,06
|
19,50
|
| 01/11/2024 |
116.156 |
%
|
20,14
|
19,95
|
20,28
|
20,16
|
| 31/10/2024 |
64.299 |
%
|
20,115
|
19,97
|
20,41
|
20,92
|
| 30/10/2024 |
115.211 |
%
|
20,17
|
19,86
|
20,25
|
20,10
|
| 29/10/2024 |
164.248 |
%
|
19,88
|
19,18
|
20,05
|
20,00
|
| 28/10/2024 |
163.872 |
%
|
19,39
|
19,18
|
20,05
|
20,00
|
| 25/10/2024 |
101.462 |
%
|
19,905
|
19,554
|
20,20
|
20,60
|
| 24/10/2024 |
90.498 |
%
|
19,68
|
19,125
|
19,77
|
19,63
|
| 23/10/2024 |
89.838 |
%
|
19,14
|
19,125
|
19,77
|
19,63
|
| 22/10/2024 |
77.713 |
%
|
19,07
|
19,211
|
19,88
|
19,25
|
| 21/10/2024 |
74.889 |
%
|
19,65
|
19,211
|
19,88
|
19,25
|
| 18/10/2024 |
166.597 |
%
|
20,07
|
19,61
|
20,1316
|
20,07
|
| 17/10/2024 |
58.600 |
%
|
19,71
|
19,61
|
20,1316
|
20,07
|
| 16/10/2024 |
156.576 |
%
|
19,64
|
19,2099
|
19,96
|
20,00
|
| 15/10/2024 |
57.182 |
%
|
19,30
|
19,2099
|
19,96
|
19,67
|
| 14/10/2024 |
72.280 |
%
|
18,87
|
18,6567
|
19,29
|
19,19
|
| 11/10/2024 |
126.310 |
%
|
19,13
|
18,54
|
19,42
|
19,01
|
| 10/10/2024 |
242.871 |
%
|
19,15
|
18,39
|
19,51
|
18,97
|
| 09/10/2024 |
350.036 |
%
|
17,30
|
16,94
|
17,94
|
16,96
|
| 08/10/2024 |
348.119 |
%
|
17,13
|
16,84
|
18,29
|
17,69
|
| 07/10/2024 |
499.966 |
%
|
19,96
|
16,50
|
20,00
|
16,90
|
| 04/10/2024 |
37.392 |
%
|
21,08
|
20,9403
|
21,20
|
21,11
|
| 03/10/2024 |
34.625 |
%
|
21,08
|
20,9403
|
21,20
|
21,11
|
| 02/10/2024 |
30.431 |
%
|
21,50
|
21,28
|
21,64
|
21,34
|
| 01/10/2024 |
79.092 |
%
|
21,99
|
21,51
|
22,05
|
21,50
|
| 30/09/2024 |
90.744 |
%
|
21,955
|
21,90
|
22,29
|
22,16
|
| 27/09/2024 |
70.088 |
%
|
22,26
|
21,98
|
22,39
|
21,98
|
