UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/12/2022	711.808	0,40%	529,94	524,84	530,42	531,99
29/12/2022	614.279	0,27%	530,95	528,86	533,65	529,88
28/12/2022	850.027	-0,67%	535,17	527,75	538,1399	528,45
27/12/2022	676.272	0,13%	533,26	529,845	535,72	531,99
23/12/2022	215.822	0,28%	523,95	523,10	529,52	528,56
22/12/2022	664.507	-0,09%	525,98	521,73	528,80	527,09
21/12/2022	824.467	1,41%	523,90	518,2138	527,8799	527,54
20/12/2022	829.255	-0,65%	525,97	519,70	526,905	520,21
19/12/2022	686.915	-0,02%	524,53	520,928	527,2111	523,60
16/12/2022	1.163.437	-0,75%	524,26	515,73	525,81	523,70
15/12/2022	1.027.486	-1,98%	533,87	525,47	534,07	527,68
14/12/2022	910.758	0,03%	541,49	531,6658	543,305	538,36
13/12/2022	1.211.927	-1,40%	550,01	535,29	550,99	538,22
12/12/2022	1.280.223	1,24%	542,34	539,3839	546,079	545,86
09/12/2022	1.208.844	-1,59%	547,74	538,87	548,49	539,20
08/12/2022	1.119.046	0,92%	544,66	543,895	551,28	547,92
07/12/2022	1.537.180	0,67%	541,205	539,6344	545,905	542,91
06/12/2022	5.022.775	0,80%	532,64	534,42	540,59	539,32
05/12/2022	4.245.289	-0,19%	532,64	531,49	540,38	535,04
02/12/2022	3.692.456	0,17%	529,28	532,76	538,61	536,16
01/12/2022	5.095.122	-1,98%	529,28	535,80	552,65	536,91
30/11/2022	7.451.744	3,31%	529,28	527,48	547,64	545,50
29/11/2022	8.720.080	-0,80%	535,42	523,65	532,97	528,00
28/11/2022	3.866.884	-1,00%	535,42	531,69	539,49	532,22
25/11/2022	2.804.471	1,60%	534,41	532,52	540,85	538,20
24/11/2022	4.194.018	1,27%	524,22	523,00	530,425	529,71
23/11/2022	4.194.018	1,27%	524,22	523,00	530,425	529,71
22/11/2022	4.273.207	1,14%	520,21	520,375	524,6552	523,09
21/11/2022	6.051.429	-2,42%	511,56	515,39	531,925	517,19
18/11/2022	6.340.997	2,85%	511,56	519,4591	532,995	530,00
17/11/2022	7.843.059	0,72%	511,56	512,49	526,96	515,31
16/11/2022	6.543.602	1,63%	513,30	505,60	514,13	511,52
15/11/2022	9.474.208	-2,08%	513,30	500,79	516,555	503,05
14/11/2022	2.092.738	-1,77%	545,17	513,60	528,785	513,75
11/11/2022	3.417.434	-4,56%	545,17	509,65	544,69	522,08
10/11/2022	1.450.012	0,64%	549,97	533,95	549,71	544,17
09/11/2022	1.173.445	-2,31%	539,83	539,455	554,61	540,28
08/11/2022	1.116.358	1,26%	539,83	542,00	554,775	553,05
07/11/2022	988.937	1,28%	539,83	535,56	546,925	545,03
04/11/2022	1.461.077	-0,88%	546,53	527,14	547,30	538,21
03/11/2022	1.031.064	-0,04%	555,06	538,13	547,87	543,61
02/11/2022	1.100.152	-0,74%	555,06	543,19	554,445	543,43
01/11/2022	1.500.631	-1,41%	555,06	544,22	555,69	547,31