BiG | O banco que entende os seus valores.

Universal Insurance Holdings Inc (UVE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
25/04/2025	166.080	1,03%	23,355	23,035	25,64	23,63
24/04/2025	60.715	-0,30%	23,64	22,75	23,68	23,39
23/04/2025	47.637	0,34%	23,11	22,92	23,83	23,46
22/04/2025	69.057	3,00%	22,825	22,485	23,50	23,38
21/04/2025	74.056	-1,94%	24,00	22,485	24,00	22,71
17/04/2025	31.824	1,09%	22,955	22,75	23,305	23,16
16/04/2025	54.629	0,35%	22,82	22,46	23,28	22,91
15/04/2025	74.599	0,80%	22,82	22,46	23,026	22,83
14/04/2025	65.300	2,72%	22,52	22,225	22,81	22,65
11/04/2025	52.560	-0,23%	22,29	21,67	22,18	22,05
10/04/2025	71.337	-1,25%	21,65	21,6385	22,63	22,10
09/04/2025	77.681	4,07%	21,65	21,1909	22,94	22,38
08/04/2025	68.937	1,22%	21,65	21,39	22,27	21,51
07/04/2025	104.347	-4,67%	21,65	20,83	22,14	21,25
04/04/2025	140.277	-6,58%	23,335	22,10	23,39	22,29
03/04/2025	94.554	-0,21%	23,80	23,43	24,04	23,86
02/04/2025	80.309	-0,62%	23,53	23,44	23,95	23,92
01/04/2025	54.686	1,56%	23,55	23,59	24,14	24,07
31/03/2025	107.957	1,54%	23,00	23,065	23,99	23,70
28/03/2025	100.027	2,24%	23,00	22,6858	23,53	23,34
27/03/2025	53.321	0,62%	22,69	22,51	22,9382	22,85
26/03/2025	86.851	3,56%	22,05	21,95	22,81	22,72
25/03/2025	67.865	0,32%	21,97	21,72	21,99	21,94
24/03/2025	61.285	2,20%	21,64	21,595	21,93	21,87
21/03/2025	114.243	-1,75%	21,86	21,23	21,95	21,40
20/03/2025	142.020	1,30%	21,61	21,33	21,78	21,78
19/03/2025	162.939	-1,42%	21,78	20,99	21,795	21,50
18/03/2025	55.681	-0,43%	21,87	21,67	22,325	21,81
17/03/2025	36.547	0,32%	21,83	21,72	21,945	21,87
14/03/2025	90.243	2,20%	20,535	21,17	21,85	21,80
13/03/2025	81.809	3,14%	20,535	20,3185	21,405	21,33
12/03/2025	68.433	-1,85%	21,20	20,3595	21,24	20,68
11/03/2025	92.046	1,15%	20,80	20,64	21,22	21,07
10/03/2025	83.578	-1,23%	21,12	20,60	21,27	20,83
07/03/2025	96.062	-1,57%	21,51	20,925	21,57	21,09
06/03/2025	39.003	-0,42%	21,33	21,1747	21,82	21,41
05/03/2025	56.101	0,09%	21,645	21,66	21,99	21,66
04/03/2025	75.021	-2,79%	22,00	21,64	22,235	21,64
03/03/2025	65.399	0,32%	22,68	22,095	22,605	22,26
28/02/2025	99.281	1,09%	22,01	21,872	22,39	22,18
27/02/2025	172.146	-2,10%	22,01	21,32	22,31	21,94
26/02/2025	235.707	9,26%	20,23	20,52	22,585	22,41
25/02/2025	117.582	3,68%	20,23	20,12	20,73	20,51
24/02/2025	85.239	1,17%	19,99	19,82	20,17	19,82
21/02/2025	64.311	-1,85%	19,99	19,475	20,15	19,59
20/02/2025	63.757	-2,21%	20,11	19,80	20,234	19,96
19/02/2025	43.005	-0,20%	20,24	20,16	20,54	20,41
18/02/2025	82.476	0,15%	20,38	20,225	20,57	20,45
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