UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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