UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.449.612	-2,95%	495,06	484,39	498,5501	498,28
27/02/2024	1.802.922	-2,27%	524,615	512,05	525,59	513,42
26/02/2024	1.272.928	-0,36%	528,64	524,31	532,81	525,32
23/02/2024	1.085.213	0,14%	525,66	524,16	530,495	527,24
22/02/2024	1.405.838	0,87%	523,855	518,59	526,74	526,50
21/02/2024	1.123.358	0,18%	522,30	517,535	523,69	521,97
20/02/2024	1.050.352	-0,09%	522,30	519,41	525,37	521,06
19/02/2024	641.256	0,00%	522,30	519,20	523,57	521,55
16/02/2024	641.256	0,89%	522,30	519,20	523,57	521,55
15/02/2024	1.016.635	0,76%	517,92	515,80	521,7531	520,88
14/02/2024	933.580	0,02%	515,12	514,31	518,53	516,94
13/02/2024	1.608.666	-0,15%	518,55	514,32	526,75	516,85
12/02/2024	1.452.165	-0,11%	518,55	512,81	518,99	517,64
09/02/2024	1.323.632	-0,36%	518,55	516,345	520,345	518,22
08/02/2024	1.592.377	0,14%	514,00	517,2834	522,065	520,09
07/02/2024	1.767.280	1,71%	514,00	512,69	520,97	519,39
06/02/2024	1.311.118	1,53%	505,60	502,51	510,94	510,67
05/02/2024	1.887.373	-1,43%	505,60	500,05	514,195	502,96
02/02/2024	1.812.184	0,61%	505,60	505,50	512,8896	510,23
01/02/2024	1.940.072	-0,90%	505,60	503,51	510,2225	507,14
31/01/2024	2.277.047	1,61%	505,60	505,285	515,00	511,74
30/01/2024	2.269.625	-0,18%	492,65	499,22	506,05	503,61
29/01/2024	2.490.875	0,27%	492,65	501,15	506,50	504,54
26/01/2024	3.186.247	1,99%	492,65	489,90	503,61	503,20
25/01/2024	8.561.338	-3,86%	487,64	479,00	495,51	493,40
24/01/2024	1.386.596	-0,44%	518,93	512,96	521,73	513,23
23/01/2024	1.327.543	0,49%	503,46	512,49	518,08	515,52
22/01/2024	2.622.074	1,87%	503,46	496,51	513,55	512,99
19/01/2024	2.672.453	-2,49%	515,00	501,84	517,46	503,50
18/01/2024	3.912.680	-1,64%	520,07	497,52	516,815	516,34
17/01/2024	1.849.196	1,12%	520,07	520,00	530,655	524,94
16/01/2024	1.645.040	-0,45%	523,73	516,55	524,50	519,15
15/01/2024	3.220.051	-3,37%	536,97	513,13	528,4799	521,51
12/01/2024	3.220.051	-3,37%	536,97	513,13	528,4799	521,51
11/01/2024	1.305.189	0,38%	536,97	534,5301	540,16	539,68
10/01/2024	1.016.549	-0,14%	538,02	536,15	540,63	537,60
09/01/2024	1.152.695	0,35%	538,95	532,33	539,61	538,37
08/01/2024	1.150.569	-0,16%	538,95	528,025	540,25	536,51
05/01/2024	1.248.507	-1,47%	546,79	533,725	547,00	537,38
04/01/2024	1.228.522	0,63%	545,00	543,00	549,00	545,42
03/01/2024	1.244.141	0,50%	543,81	539,48	546,79	542,03
02/01/2024	1.483.885	2,45%	526,24	526,67	539,45	539,34
29/12/2023	660.112	0,30%	526,24	524,07	528,24	526,47
28/12/2023	810.438	0,40%	520,225	522,94	527,87	524,90
27/12/2023	703.824	0,53%	520,225	519,485	523,11	522,79
26/12/2023	688.406	-0,05%	523,33	517,97	521,48	520,03
22/12/2023	852.472	0,08%	523,33	518,02	522,16	520,31
21/12/2023	1.184.982	0,77%	523,33	516,5001	520,8199	519,88
20/12/2023	1.745.009	-1,55%	523,33	516,03	524,60	515,93
19/12/2023	1.424.783	-0,48%	530,00	521,85	527,62	524,04
18/12/2023	1.567.486	-0,86%	530,00	525,23	530,95	526,55
15/12/2023	1.891.489	-0,58%	530,00	523,00	532,08	531,12
14/12/2023	2.476.887	-2,69%	544,12	529,48	544,92	534,24
13/12/2023	1.156.104	0,60%	544,38	538,63	549,08	549,01
12/12/2023	1.189.659	0,38%	549,11	542,67	547,44	545,72
11/12/2023	1.429.898	-1,11%	549,11	539,10	550,00	543,68
08/12/2023	716.805	0,27%	550,00	544,54	551,73	549,77
07/12/2023	1.192.267	-0,23%	547,43	544,53	551,51	548,27
06/12/2023	909.785	-0,13%	547,43	547,19	551,5761	549,53
05/12/2023	1.213.477	0,36%	550,15	545,47	552,53	550,26
04/12/2023	1.072.286	0,21%	550,15	543,0351	551,87	548,28
01/12/2023	1.422.176	-0,71%	550,15	545,16	555,52	547,16
30/11/2023	3.764.464	3,36%	530,00	534,01	553,915	552,97
29/11/2023	1.983.640	-1,03%	530,00	528,65	541,86	534,98
28/11/2023	1.486.089	-0,56%	544,71	540,07	545,82	540,53
27/11/2023	1.111.522	-0,64%	544,50	541,5347	550,8891	543,59
24/11/2023	525.856	0,61%	544,50	544,15	547,59	547,10
23/11/2023	1.100.843	0,54%	541,83	540,255	544,37	542,49
22/11/2023	1.061.635	0,77%	541,83	540,255	544,37	543,76
21/11/2023	1.028.880	0,84%	537,005	534,19	541,65	539,59
20/11/2023	1.176.811	-0,22%	534,05	531,80	536,34	535,10
17/11/2023	1.080.477	-0,65%	539,60	528,34	540,52	536,29
16/11/2023	945.303	0,26%	538,99	537,47	544,86	539,82
15/11/2023	1.132.295	-0,38%	540,33	531,7001	540,32	538,41
14/11/2023	1.032.528	-0,39%	539,02	536,62	542,675	540,46
13/11/2023	718.389	0,25%	540,735	537,91	544,15	542,57
10/11/2023	1.229.488	0,41%	537,67	536,03	540,85	541,21
09/11/2023	875.521	0,42%	539,60	534,48	540,85	539,00
08/11/2023	720.408	-0,21%	535,01	534,16	541,395	536,73
07/11/2023	1.037.919	0,82%	535,01	531,81	539,65	537,83
06/11/2023	1.081.866	0,48%	531,15	530,05	536,02	533,46
03/11/2023	1.268.285	-0,98%	535,25	528,80	535,98	530,90
02/11/2023	1.069.306	0,85%	532,21	526,95	536,84	536,13
01/11/2023	1.147.430	-0,74%	529,18	526,80	535,83	531,60
31/10/2023	1.033.265	1,05%	534,99	531,62	536,68	535,56
30/10/2023	1.244.193	1,02%	526,39	522,94	531,82	529,99
27/10/2023	742.269	-0,76%	526,39	521,26	527,74	524,33
26/10/2023	1.223.779	-0,35%	526,58	522,56	530,46	528,36
25/10/2023	1.128.486	0,99%	526,58	520,08	532,33	530,21
24/10/2023	807.212	0,66%	522,69	522,07	530,58	525,00
23/10/2023	1.102.219	-1,04%	527,00	520,31	527,66	521,57
20/10/2023	1.209.693	-0,87%	530,96	526,7775	534,43	527,03
19/10/2023	1.105.738	-0,83%	537,51	529,34	543,8575	531,63
18/10/2023	1.090.369	-0,12%	541,575	535,395	543,43	536,00
17/10/2023	1.281.533	-0,26%	539,81	534,58	542,00	536,65
16/10/2023	1.810.030	-0,25%	542,89	536,13	546,72	538,03
13/10/2023	2.613.682	2,64%	533,00	533,00	544,46	539,40
12/10/2023	1.151.859	0,27%	521,16	522,25	528,58	525,54
11/10/2023	1.226.978	-0,02%	521,16	520,23	525,56	524,13
10/10/2023	961.081	-0,43%	526,24	523,08	528,105	524,24