UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	1.116.592	0,71%	537,43	550,16	558,0505	555,15
28/10/2022	1.126.718	1,13%	537,43	543,69	553,00	551,355
27/10/2022	888.259	-0,33%	537,43	539,76	546,02	541,80
26/10/2022	1.256.753	0,41%	537,43	540,54	547,64	543,17
25/10/2022	959.972	-0,26%	537,43	533,90	543,92	540,22
24/10/2022	1.143.952	1,48%	518,06	538,07	546,30	541,60
21/10/2022	996.248	2,93%	518,06	518,52	536,5325	533,79
20/10/2022	995.252	0,11%	522,505	519,81	529,42	520,75
19/10/2022	1.181.853	-0,71%	517,33	514,68	523,815	520,32
18/10/2022	946.929	-0,31%	517,33	518,325	531,72	522,3999
17/10/2022	1.100.252	1,38%	517,33	515,35	524,31	521,88
14/10/2022	2.869.177	1,20%	520,67	511,93	529,90	513,16
13/10/2022	1.997.466	3,04%	497,10	487,74	513,47	515,20
12/10/2022	953.637	-0,18%	497,10	498,21	508,21	499,96
11/10/2022	1.334.771	0,17%	497,10	495,18	506,79	499,81
10/10/2022	1.128.443	-1,20%	506,49	495,02	507,12	498,86
07/10/2022	1.521.386	-3,11%	515,25	501,11	513,37	504,85
06/10/2022	920.279	-1,47%	531,14	516,84	531,14	519,07
05/10/2022	938.687	0,75%	519,00	519,00	529,14	527,07
04/10/2022	1.427.761	1,35%	520,20	511,95	524,46	523,17
03/10/2022	1.016.287	2,07%	509,70	505,04	517,81	515,51
30/09/2022	974.013	-0,78%	510,50	505,14	516,55	505,04
29/09/2022	1.070.243	-0,90%	510,50	502,49	514,77	509,12
28/09/2022	1.336.985	0,88%	510,50	500,80	516,16	513,94
27/09/2022	1.092.028	0,07%	510,50	503,60	516,67	508,37
26/09/2022	1.308.220	-1,08%	507,66	499,00	512,535	508,36
23/09/2022	1.198.380	-0,70%	512,25	506,38	514,66	513,61
22/09/2022	1.027.606	1,05%	510,90	506,1101	520,9537	517,46
21/09/2022	964.053	-2,05%	527,06	512,05	527,84	512,08
20/09/2022	1.193.136	-0,11%	524,18	514,81	524,65	522,80
19/09/2022	881.126	0,49%	517,48	512,97	524,00	523,55
16/09/2022	998.409	-0,41%	517,48	517,165	522,82	521,02
15/09/2022	1.442.396	2,54%	515,83	514,46	527,98	522,91
14/09/2022	1.206.774	-0,74%	514,62	506,10	515,26	509,77
13/09/2022	1.199.625	-3,27%	523,15	512,0585	525,26	513,96
12/09/2022	1.150.328	1,27%	525,65	522,50	535,02	531,25
09/09/2022	1.061.901	-0,59%	521,12	522,58	527,76	524,34
08/09/2022	621.727	1,12%	521,12	518,81	528,39	527,51
07/09/2022	1.049.362	0,68%	516,64	514,68	523,50	521,68
06/09/2022	1.544.259	0,26%	517,96	516,92	527,45	517,68
05/09/2022	833.954	-1,51%	520,31	513,81	529,79	516,35
02/09/2022	833.954	-1,51%	520,31	513,81	529,79	516,35
01/09/2022	932.907	0,87%	520,31	515,09	524,23	524,00
31/08/2022	901.177	-0,72%	520,31	519,155	526,93	519,3118
30/08/2022	933.373	-1,32%	530,27	521,79	531,09	522,84
29/08/2022	664.367	0,10%	525,84	522,87	532,90	529,77
26/08/2022	703.192	-2,35%	535,99	528,22	543,065	529,25
25/08/2022	759.190	-0,94%	535,99	531,35	541,78	531,37
24/08/2022	665.907	0,05%	536,90	535,02	539,86	536,06
23/08/2022	857.693	-1,66%	542,67	533,252	542,89	535,80
22/08/2022	669.280	-0,68%	541,37	541,46	549,52	544,57
19/08/2022	882.212	0,53%	545,05	544,815	553,11	548,32
18/08/2022	576.004	0,77%	545,05	541,89	548,13	549,18
17/08/2022	567.765	-0,21%	544,26	541,57	547,71	545,00
16/08/2022	654.971	0,24%	545,26	542,49	547,40	546,01
15/08/2022	589.453	0,20%	535,47	538,56	547,165	544,64
12/08/2022	723.589	2,05%	535,47	534,45	544,395	543,70
11/08/2022	1.131.171	-0,87%	541,01	529,675	538,6336	532,86
10/08/2022	889.498	-0,26%	541,01	533,81	541,98	535,88
09/08/2022	887.347	0,09%	530,95	536,38	545,72	537,26
08/08/2022	735.558	0,29%	530,95	533,425	541,30	536,60
05/08/2022	880.912	0,23%	530,95	527,56	535,495	535,06
04/08/2022	915.657	-1,27%	538,39	532,76	539,93	533,75
03/08/2022	717.215	0,97%	540,18	536,22	543,62	540,65
02/08/2022	844.874	0,09%	536,00	531,93	540,53	535,46
01/08/2022	1.074.235	-1,28%	541,82	531,09	543,65	535,38
29/07/2022	1.148.217	-0,12%	539,54	536,78	543,775	542,34
28/07/2022	1.041.845	1,24%	532,93	531,74	544,33	541,49
27/07/2022	1.002.952	0,63%	532,93	528,25	537,8599	534,61
26/07/2022	1.159.283	0,41%	533,85	531,17	537,64	531,505
25/07/2022	947.577	1,50%	519,45	524,46	533,10	529,47
22/07/2022	789.797	-0,12%	519,45	518,40	527,60	521,67
21/07/2022	1.118.857	0,59%	519,45	511,29	522,47	522,46
20/07/2022	1.250.792	-2,65%	533,46	515,7775	523,03	519,47
19/07/2022	1.246.866	2,67%	521,74	520,59	533,84	533,45
18/07/2022	1.273.760	-1,93%	531,15	518,75	532,15	519,285
15/07/2022	2.282.806	5,23%	526,31	515,45	531,96	529,75
14/07/2022	1.277.555	0,17%	508,97	492,295	505,89	502,43
13/07/2022	1.575.600	-2,63%	508,97	501,19	511,86	501,24
12/07/2022	1.157.938	-0,49%	514,16	510,625	519,14	514,42
11/07/2022	714.542	-0,35%	513,18	511,81	521,47	516,95
08/07/2022	1.299.600	0,88%	513,18	511,01	528,37	518,37
07/07/2022	933.365	-0,18%	515,29	512,24	517,30	514,38
06/07/2022	986.282	2,01%	505,24	504,44	517,375	515,29
05/07/2022	1.206.826	0,17%	508,36	492,291	511,00	505,24
04/07/2022	908.112	0,17%	512,96	502,31	517,57	517,40
01/07/2022	908.112	0,17%	512,96	502,31	517,57	517,40
30/06/2022	1.108.592	-0,40%	513,65	509,72	516,32	513,63
29/06/2022	1.824.419	1,43%	510,04	506,01	518,60	515,71
28/06/2022	2.337.852	0,48%	512,04	505,08	518,61	508,44
27/06/2022	1.610.990	1,89%	494,98	493,60	511,89	505,66
24/06/2022	6.238.130	-0,96%	494,02	486,565	499,76	495,00
23/06/2022	2.010.423	2,12%	494,02	491,96	503,575	499,81
22/06/2022	2.428.540	-0,62%	475,79	474,54	495,82	478,50
21/06/2022	2.361.516	6,25%	458,05	457,10	485,115	480,32
20/06/2022	1.471.395	-0,88%	451,76	449,907	461,46	452,06
17/06/2022	1.471.395	-0,88%	451,76	449,907	461,46	452,06
16/06/2022	1.198.881	-1,42%	454,26	450,90	457,81	456,09
15/06/2022	864.064	0,51%	464,22	456,50	469,015	464,33
14/06/2022	1.793.143	-1,75%	468,24	457,415	468,9828	461,75