UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.225.404	0,32%	521,13	520,25	526,87	526,51
06-10-2023	1.487.918	1,66%	516,90	511,3231	525,95	524,81
05-10-2023	1.194.474	1,10%	511,50	511,3231	518,1967	516,23
04-10-2023	1.032.275	0,23%	509,285	506,61	511,81	510,62
03-10-2023	1.425.484	-0,99%	504,75	508,36	513,98	509,47
02-10-2023	1.547.624	2,06%	509,20	503,135	514,82	514,57
29-09-2023	1.142.013	-1,16%	509,20	503,80	509,85	504,19
28-09-2023	1.215.517	1,08%	506,25	501,07	514,13	509,19
27-09-2023	1.172.229	-0,34%	506,25	501,07	506,36	503,73
26-09-2023	1.014.351	-0,95%	508,19	504,38	509,42	505,45
25-09-2023	1.168.254	0,83%	494,56	506,63	510,935	510,28
22-09-2023	1.948.015	0,99%	494,56	498,37	509,42	506,10
21-09-2023	2.335.616	1,83%	483,34	493,845	505,135	501,14
20-09-2023	1.745.055	2,39%	483,34	479,14	495,11	492,13
19-09-2023	1.446.183	-1,11%	483,69	476,54	485,7299	480,66
18-09-2023	917.318	-0,13%	485,20	483,5977	488,74	486,06
15-09-2023	1.343.684	0,64%	485,20	484,14	489,75	486,70
14-09-2023	1.012.476	0,78%	481,11	478,7775	485,27	483,60
13-09-2023	1.092.274	-0,01%	481,11	440,48	484,00	479,84
12-09-2023	932.878	0,11%	476,77	472,18	483,64	479,90
11-09-2023	904.932	-0,29%	478,95	478,00	483,84	479,38
08-09-2023	878.238	-0,45%	478,95	478,75	482,97	480,77
07-09-2023	1.324.863	1,65%	478,95	479,295	487,105	484,81
06-09-2023	1.076.232	-0,81%	492,41	476,375	483,16	476,94
05-09-2023	1.670.692	0,96%	492,41	477,544	484,465	480,81
04-09-2023	1.432.183	-0,07%	492,41	473,36	480,64	476,24
01-09-2023	1.432.183	-0,07%	492,41	473,36	480,64	476,24
31-08-2023	1.956.982	-3,04%	492,41	476,29	493,82	476,58
30-08-2023	918.567	-0,26%	490,10	490,29	496,5936	491,53
29-08-2023	890.085	0,32%	490,10	488,015	492,89	492,83
28-08-2023	678.169	0,44%	490,10	489,13	493,0581	491,28
25-08-2023	867.415	0,21%	491,32	484,65	491,14	489,12
24-08-2023	1.045.298	-0,27%	491,32	487,21	495,42	488,10
23-08-2023	856.603	-0,59%	492,66	487,9301	494,00	489,44
22-08-2023	1.018.889	-1,07%	496,38	491,39	496,79	492,34
21-08-2023	693.336	-0,15%	497,53	496,2273	500,20	497,68
18-08-2023	1.024.849	0,91%	495,96	493,65	500,94	498,44
17-08-2023	1.370.610	-1,91%	495,96	491,82	501,23	493,96
16-08-2023	654.941	-0,62%	506,82	502,83	510,50	503,56
15-08-2023	835.178	-0,83%	512,03	506,29	513,65	506,69
14-08-2023	999.333	0,58%	505,75	508,25	513,50	510,93
11-08-2023	898.820	0,90%	505,75	504,2526	510,6599	508,01
10-08-2023	939.813	0,27%	504,88	502,78	512,0351	503,48
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