UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	781.555	-0,74%	504,00	500,88	505,7319	502,11
08/08/2023	1.069.051	-0,96%	509,36	500,09	508,165	505,86
07/08/2023	1.071.278	1,59%	509,36	504,6456	513,60	510,74
04/08/2023	1.047.856	-0,42%	509,36	501,75	510,895	502,73
03/08/2023	1.023.414	0,01%	502,71	501,06	505,9602	504,86
02/08/2023	1.497.164	0,25%	507,50	503,01	510,47	506,00
01/08/2023	867.719	-0,32%	507,50	502,61	509,93	504,74
31/07/2023	1.023.164	0,69%	503,00	499,06	507,88	506,37
28/07/2023	1.367.254	-0,46%	511,27	497,28	506,95	502,91
27/07/2023	1.524.949	-0,55%	511,27	503,13	510,495	505,23
26/07/2023	1.686.074	-0,57%	511,27	506,66	515,80	508,00
25/07/2023	1.085.477	0,44%	505,59	507,275	512,485	510,93
24/07/2023	945.809	0,42%	505,59	504,565	509,77	508,68
21/07/2023	1.205.111	0,45%	505,59	504,52	510,405	506,53
20/07/2023	1.195.780	0,11%	489,33	500,525	508,68	504,24
19/07/2023	2.285.440	0,74%	489,33	501,96	514,655	503,70
18/07/2023	3.868.048	3,29%	489,33	487,46	505,19	500,00
17/07/2023	2.166.045	0,81%	452,54	478,30	484,60	484,08
14/07/2023	5.232.813	7,24%	452,54	460,11	485,00	480,17
13/07/2023	3.774.655	-0,87%	452,54	447,18	454,87	447,75
12/07/2023	3.634.951	-2,42%	462,77	451,34	464,53	451,70
11/07/2023	1.479.035	-0,04%	462,77	461,14	466,48	462,89
10/07/2023	1.659.022	0,32%	469,535	459,1601	463,06	463,05
07/07/2023	1.939.447	-1,66%	469,535	460,82	468,61	461,58
06/07/2023	1.942.610	-0,40%	469,535	466,65	472,37	469,36
05/07/2023	2.264.192	-1,39%	476,42	470,59	477,00	471,22
04/07/2023	1.072.366	-0,39%	477,33	476,30	480,21	478,75
03/07/2023	1.072.361	-0,55%	477,33	476,30	480,21	478,00
30/06/2023	1.546.398	0,88%	475,00	475,28	482,10	480,64
29/06/2023	1.468.189	0,42%	481,98	473,08	479,71	476,44
28/06/2023	1.569.230	-1,68%	481,98	473,98	481,96	474,45
27/06/2023	1.483.289	0,73%	479,56	477,77	483,18	482,56
26/06/2023	1.286.386	0,43%	476,98	473,01	481,31	479,06
23/06/2023	1.533.205	-0,43%	478,50	476,565	482,275	477,00
22/06/2023	1.416.035	0,48%	468,35	478,10	483,18	479,05
21/06/2023	2.203.921	1,20%	468,35	467,225	479,365	475,00
20/06/2023	2.240.776	2,38%	456,79	456,75	470,47	469,39
19/06/2023	2.823.111	-1,37%	466,92	457,96	468,515	459,50
16/06/2023	2.823.111	-1,37%	466,92	457,96	468,515	459,50
15/06/2023	3.311.758	1,72%	454,64	461,00	472,00	465,86
14/06/2023	7.654.177	-6,40%	454,64	445,83	460,63	459,86
13/06/2023	1.267.468	-0,26%	490,62	488,70	494,56	491,31
12/06/2023	921.302	-0,21%	489,68	488,7201	494,45	492,59
09/06/2023	1.586.922	0,71%	489,68	487,225	498,2194	493,71
08/06/2023	1.152.028	1,68%	489,48	482,43	491,82	490,23
07/06/2023	1.751.244	-1,12%	489,48	481,60	490,39	482,13
06/06/2023	2.042.579	-2,13%	499,57	483,665	498,13	487,57
05/06/2023	1.337.322	-0,28%	501,00	497,415	502,90	498,19
02/06/2023	1.292.564	1,21%	492,48	490,36	501,02	499,58
01/06/2023	1.657.842	1,31%	487,53	486,11	498,78	493,63
31/05/2023	1.208.020	-0,35%	477,56	478,01	485,87	487,24
30/05/2023	1.208.020	-0,35%	477,56	478,01	485,87	479,85
29/05/2023	1.254.297	0,80%	477,56	478,01	488,39	481,52
26/05/2023	1.254.297	0,80%	477,56	478,01	488,39	481,52
25/05/2023	1.159.397	-0,65%	477,56	474,30	481,77	477,70
24/05/2023	851.767	0,29%	480,245	479,26	483,24	480,83
23/05/2023	1.301.291	-0,25%	480,245	472,544	483,305	479,44
22/05/2023	1.028.531	0,38%	480,245	477,91	482,1807	480,62
19/05/2023	1.025.254	-0,09%	482,20	477,84	484,80	478,82
18/05/2023	1.299.496	-1,15%	482,20	473,89	482,55	479,23
17/05/2023	1.156.421	1,06%	480,27	477,54	485,40	484,81
16/05/2023	846.679	-1,39%	487,57	479,01	489,21	480,0935
15/05/2023	896.041	-0,89%	491,60	483,75	491,79	486,86
12/05/2023	643.985	0,51%	489,55	487,745	492,90	491,23
11/05/2023	938.807	-0,27%	488,46	485,67	490,12	488,76
10/05/2023	940.278	-0,06%	490,35	487,64	493,465	490,07
09/05/2023	829.636	-0,53%	492,88	490,31	499,40	490,00
08/05/2023	686.545	-0,34%	492,22	488,32	494,35	492,62
05/05/2023	959.024	1,44%	494,54	492,03	500,85	494,28
04/05/2023	1.016.746	-0,45%	488,29	481,98	489,69	487,25
03/05/2023	765.006	-0,80%	494,495	488,03	495,36	489,44
02/05/2023	893.207	-0,47%	495,87	489,37	496,62	493,39
01/05/2023	920.176	0,73%	494,39	491,99	499,385	495,70
28/04/2023	892.325	0,33%	489,055	488,12	493,96	492,09
27/04/2023	1.154.099	1,56%	482,07	483,10	490,92	490,47
26/04/2023	1.213.632	-1,82%	485,55	478,36	487,70	482,95
25/04/2023	1.242.941	0,61%	492,93	490,58	498,44	491,92
24/04/2023	1.011.561	1,06%	483,75	482,6481	490,22	488,94
21/04/2023	1.260.225	-0,75%	490,10	482,14	490,67	483,82
20/04/2023	1.465.749	0,26%	485,22	483,26	489,65	487,46
19/04/2023	2.822.159	-3,62%	501,325	483,625	501,97	486,20
18/04/2023	1.498.021	-0,17%	504,315	498,14	506,99	504,48
17/04/2023	1.524.670	-1,26%	508,80	502,75	509,335	505,35
14/04/2023	2.090.638	-2,32%	522,05	508,515	527,14	513,9985
13/04/2023	2.077.286	0,97%	523,56	520,50	530,3792	526,23
12/04/2023	1.439.978	0,04%	516,22	520,05	526,67	521,19
11/04/2023	1.415.421	1,12%	516,22	515,23	522,22	520,97
10/04/2023	1.148.695	0,46%	510,65	508,21	515,36	515,18
06/04/2023	1.445.026	0,70%	511,77	507,30	514,24	512,81
05/04/2023	2.207.083	3,24%	497,16	496,10	511,74	509,23
04/04/2023	1.003.648	-0,19%	493,00	491,84	496,09	493,25
03/04/2023	2.130.020	4,57%	486,23	483,75	496,13	494,19
31/03/2023	1.519.174	0,54%	471,43	470,28	475,995	472,59
30/03/2023	1.493.915	0,74%	466,425	461,075	470,4099	470,06
29/03/2023	1.645.163	-1,27%	476,41	464,95	475,5699	466,59
28/03/2023	1.069.141	-1,93%	482,81	470,71	483,79	472,58
27/03/2023	1.018.136	1,24%	484,62	478,59	486,29	481,90
24/03/2023	1.147.125	1,29%	468,00	467,59	476,88	475,99
23/03/2023	1.397.335	-1,94%	479,49	466,68	480,60	466,32
22/03/2023	1.052.299	-0,95%	481,39	474,86	485,74	475,52