BiG | O banco que entende os seus valores.

Universal Corporation (UVV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/07/2026	106.786	2,13%	53,58	53,58	55,92	54,72
27/07/2026	71.545	-0,16%	53,68	53,48	54,13	53,58
24/07/2026	53.213	1,95%	52,97	52,97	53,8633	53,75
23/07/2026	78.690	-1,81%	54,00	52,53	54,00	52,71
22/07/2026	80.575	1,86%	52,77	52,77	53,85	53,75
21/07/2026	68.697	-1,01%	53,28	52,55	53,61	52,77
20/07/2026	62.850	0,34%	54,9052	52,79	54,9052	53,28
17/07/2026	135.848	0,19%	53,00	52,4801	53,81	53,14
16/07/2026	198.469	4,77%	51,56	51,07	53,29	53,02
15/07/2026	86.597	0,52%	50,52	50,3526	51,065	50,68
14/07/2026	85.901	-0,96%	51,16	50,42	51,2499	50,42
13/07/2026	97.109	0,53%	50,93	50,81	51,57	50,98
10/07/2026	119.093	0,31%	51,79	50,79	51,98	50,79
09/07/2026	99.420	-1,27%	52,13	51,46	52,2512	51,46
08/07/2026	80.023	0,66%	52,50	51,75	52,50	52,13
07/07/2026	75.211	0,53%	51,81	51,645	52,88	51,66
06/07/2026	74.284	-0,42%	51,86	51,285	52,3557	51,38
02/07/2026	91.850	-0,79%	52,53	51,33	52,64	51,62
01/07/2026	79.191	-0,08%	52,17	51,97	53,00	52,08
30/06/2026	87.914	-1,49%	52,543	51,87	53,4854	52,17
29/06/2026	127.961	-1,75%	53,525	52,61	53,9135	52,96
26/06/2026	79.084	1,12%	52,9908	52,73	53,94	53,79
25/06/2026	65.066	0,64%	52,83	52,61	53,49	53,17
24/06/2026	76.496	0,44%	52,52	52,14	53,28	52,84
23/06/2026	101.063	2,24%	52,50	52,04	52,87	52,67
18/06/2026	113.254	-1,17%	52,90	51,51	52,90	51,51
17/06/2026	96.983	-1,66%	53,91	52,50	53,91	52,81
16/06/2026	93.769	0,64%	53,33	53,33	54,28	53,63
15/06/2026	95.455	-1,11%	54,42	52,88	54,42	53,33
12/06/2026	92.125	1,26%	53,30	53,2601	54,49	53,93
11/06/2026	55.977	-1,79%	54,35	53,26	54,555	53,26
10/06/2026	81.881	2,42%	53,03	53,03	54,405	54,33
09/06/2026	79.082	0,28%	53,21	52,43	53,315	53,01
08/06/2026	71.490	-1,80%	53,76	52,75	54,10	52,75
05/06/2026	69.098	1,74%	53,25	52,72	54,05	53,76
04/06/2026	89.437	-0,29%	52,915	52,77	54,11	52,87
03/06/2026	140.438	-2,31%	53,50	52,78	54,455	53,08
02/06/2026	129.017	0,29%	53,86	53,61	55,25	54,38
01/06/2026	160.741	4,36%	51,87	51,87	54,55	54,13
29/05/2026	255.219	1,36%	49,89	49,20	52,72	51,87
28/05/2026	478.093	-7,37%	55,00	49,95	55,21	51,16
27/05/2026	74.286	1,23%	54,56	54,16	55,41	55,23
26/05/2026	69.168	0,07%	54,52	54,23	54,84	54,56
22/05/2026	49.030	-0,20%	54,63	54,015	54,91	54,52
21/05/2026	55.061	-0,29%	54,79	54,18	54,9499	54,63
20/05/2026	76.476	0,72%	55,25	54,2601	55,25	54,79
19/05/2026	60.092	-0,07%	53,38	53,38	55,11	54,40
18/05/2026	46.831	1,81%	53,72	53,63	54,5888	54,46
15/05/2026	41.492	-0,63%	53,61	53,25	54,14	53,49
14/05/2026	69.114	0,22%	53,80	53,70	54,70	53,92
13/05/2026	72.775	0,17%	53,00	53,00	54,50	53,80
12/05/2026	67.358	0,19%	53,60	53,4601	54,4785	53,71
11/05/2026	60.235	-0,19%	53,93	53,53	54,4399	53,60
08/05/2026	40.018	-0,12%	54,20	53,55	54,225	53,70
07/05/2026	44.188	-0,22%	53,69	53,69	54,68	53,76
06/05/2026	52.320	-0,37%	54,90	53,49	54,90	53,90
05/05/2026	59.816	0,43%	52,1552	52,1552	54,50	54,08
04/05/2026	66.168	-0,70%	54,48	53,45	54,4999	53,85
01/05/2026	67.188	1,25%	53,58	53,50	54,33	54,25
30/04/2026	59.709	2,14%	52,65	52,65	53,9425	53,58
29/04/2026	98.583	-2,78%	53,81	52,375	53,91	52,47
28/04/2026	121.215	0,65%	54,00	53,5601	54,68	53,97
27/04/2026	5.448	0,19%	54,00	53,61	54,00	53,62
24/04/2026	57.589	-0,19%	53,72	53,215	53,9899	53,67
23/04/2026	95.425	2,62%	52,79	52,72	53,855	53,77
22/04/2026	110.979	1,04%	51,68	51,68	52,93	52,40
21/04/2026	73.357	0,39%	51,6482	51,435	51,99	51,86
20/04/2026	91.769	-1,53%	52,4485	51,645	52,73	51,66
17/04/2026	93.808	1,27%	51,81	51,56	52,7499	52,46
16/04/2026	81.084	1,45%	51,20	50,86	51,80	51,80
15/04/2026	98.169	-1,35%	51,90	50,95	51,90	51,01
14/04/2026	135.891	-1,52%	53,65	51,71	53,6955	51,71
13/04/2026	89.900	-0,11%	53,55	52,85	53,92	53,37
10/04/2026	73.174	-0,24%	53,56	53,055	53,56	53,43
09/04/2026	53.034	0,92%	53,02	52,5101	53,84	53,56
08/04/2026	70.375	1,53%	53,25	52,223	53,34	53,10
07/04/2026	74.964	-0,74%	52,70	52,22	53,23	52,30
06/04/2026	63.218	0,19%	53,50	52,50	53,50	52,69
02/04/2026	64.490	0,54%	52,31	52,31	53,12	52,59
01/04/2026	81.302	-0,74%	53,75	51,73	53,75	52,31
31/03/2026	55.237	-0,60%	53,06	52,613	53,38	52,70
30/03/2026	67.428	0,66%	53,54	52,47	53,54	53,06
27/03/2026	56.923	0,25%	52,975	52,23	53,2099	52,75
26/03/2026	51.761	1,35%	52,38	51,835	52,815	52,67
25/03/2026	56.539	1,11%	52,12	51,03	52,14	51,95
24/03/2026	53.300	0,20%	52,28	51,11	52,28	51,38
23/03/2026	94.215	0,77%	51,29	50,86	51,80	51,28
20/03/2026	93.351	-1,38%	52,1421	50,76	52,1421	50,85
19/03/2026	68.723	-0,85%	51,91	51,455	52,2185	51,58
18/03/2026	74.745	-2,41%	54,32	51,97	54,32	52,02
17/03/2026	59.790	0,68%	52,93	52,84	53,7509	53,29
16/03/2026	59.766	-0,34%	53,49	52,92	53,70	52,93
13/03/2026	65.829	0,74%	52,735	52,5136	53,215	53,11
12/03/2026	78.397	0,84%	51,80	51,80	52,905	52,72
11/03/2026	80.726	0,37%	52,35	51,62	52,48	52,28
10/03/2026	66.698	-0,88%	52,39	52,02	52,65	52,09
09/03/2026	99.693	-0,87%	53,15	52,06	53,15	52,55
06/03/2026	72.214	0,59%	52,65	52,212	53,10	52,95
05/03/2026	90.352	-2,08%	53,49	52,575	53,495	52,65
04/03/2026	69.296	1,19%	53,34	53,04	53,85	53,75