UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21/03/2023	1.174.255	0,66%	479,02	475,72	481,45	480,10
20/03/2023	1.128.106	1,59%	470,66	470,125	479,82	476,96
17/03/2023	1.401.935	-0,53%	472,02	466,32	472,00	469,50
16/03/2023	1.202.561	1,42%	464,42	463,10	473,32	472,02
15/03/2023	1.361.023	0,18%	460,08	459,24	468,8626	465,43
14/03/2023	1.287.410	0,19%	464,57	459,05	469,755	464,58
13/03/2023	1.330.377	0,73%	458,52	458,65	470,37	463,68
10/03/2023	1.667.856	-0,63%	464,44	457,59	468,79	460,33
09/03/2023	1.090.599	-1,21%	472,74	463,77	473,09	464,91
08/03/2023	1.276.044	-0,69%	471,56	466,86	475,26	470,60
07/03/2023	901.934	-1,44%	482,65	472,56	483,805	473,88
06/03/2023	1.574.222	0,46%	481,11	479,11	484,35	480,78
03/03/2023	1.264.439	0,18%	478,21	474,22	479,10	478,56
02/03/2023	921.191	0,52%	475,00	473,46	480,43	477,70
01/03/2023	1.350.570	-0,15%	473,92	472,06	478,405	475,22
28/02/2023	1.403.935	-1,53%	485,15	473,92	483,36	475,94
27/02/2023	1.207.078	-0,21%	486,47	481,98	490,90	483,32
24/02/2023	1.128.209	-1,50%	489,97	483,01	492,51	484,33
23/02/2023	1.043.388	0,57%	487,53	485,8665	493,295	491,69
22/02/2023	1.431.178	-0,49%	492,81	488,68	493,6864	488,89
21/02/2023	1.192.860	-1,56%	498,11	490,50	501,395	491,31
20/02/2023	1.837.115	2,41%	487,95	487,62	499,46	499,08
17/02/2023	1.837.115	2,41%	487,95	487,62	499,46	499,08
16/02/2023	1.084.550	0,56%	490,25	487,28	494,00	494,00
15/02/2023	1.003.537	-0,32%	489,89	488,39	491,83	491,25
14/02/2023	882.294	-0,51%	494,99	489,17	497,9535	492,83
13/02/2023	1.076.104	0,22%	494,52	491,76	499,865	495,35
10/02/2023	1.403.844	0,88%	488,94	488,75	495,66	490,00
09/02/2023	1.704.071	0,52%	485,80	482,53	489,695	485,73
08/02/2023	1.557.387	1,58%	476,00	475,11	485,035	484,43
07/02/2023	1.539.113	0,35%	471,105	469,06	478,08	476,88
06/02/2023	2.038.997	0,68%	471,69	471,01	478,9499	475,24
03/02/2023	2.723.935	0,65%	475,23	469,75	478,78	473,90
02/02/2023	6.121.427	-5,19%	493,13	463,89	495,00	471,20
01/02/2023	1.651.521	-0,84%	499,70	495,73	504,38	495,00
31/01/2023	2.341.180	2,76%	499,08	493,205	505,50	499,19
30/01/2023	1.760.119	-0,05%	487,405	484,80	495,25	485,79
27/01/2023	1.586.396	-1,31%	493,02	484,48	493,37	486,05
26/01/2023	1.426.043	0,00%	492,85	490,5801	496,42	492,48
25/01/2023	1.185.547	0,18%	488,835	485,78	495,36	492,50
24/01/2023	1.425.955	1,27%	485,36	483,01	500,26	492,00
23/01/2023	1.653.008	-0,19%	486,21	481,39	490,10	485,81
20/01/2023	1.496.912	0,49%	486,53	479,00	486,976	486,72
19/01/2023	2.149.891	1,71%	477,79	477,3882	486,39	484,36
18/01/2023	1.937.591	-1,82%	488,265	474,77	489,50	476,24
17/01/2023	1.762.790	-0,92%	491,12	483,8025	492,94	485,06
16/01/2023	2.457.672	-1,23%	486,985	486,00	509,50	489,5985
13/01/2023	2.457.672	-1,23%	486,985	486,00	509,50	489,5985
12/01/2023	1.805.769	0,46%	490,22	485,22	498,73	495,67
11/01/2023	2.015.560	1,52%	485,79	485,08	495,60	493,40
10/01/2023	1.398.535	-0,83%	488,83	482,68	490,47	486,00
09/01/2023	1.881.074	0,00%	492,81	488,54	499,99	490,00
06/01/2023	2.613.293	-0,05%	491,11	487,56	492,87	489,73
05/01/2023	2.615.804	-2,88%	501,02	488,50	502,035	489,96
04/01/2023	2.319.211	-2,73%	518,07	500,60	518,64	504,50
03/01/2023	1.512.978	-2,18%	525,13	512,19	525,63	518,64
02/01/2023	711.808	0,40%	529,94	524,84	530,42	531,99