UnitedHealth Group Inc (UNH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
1.013.470 |
0,00%
|
529,00
|
522,97
|
533,03
|
523,51
|
| 14/02/2025 |
2.133.782 |
-1,44%
|
530,90
|
522,91
|
533,20
|
523,35
|
| 13/02/2025 |
1.357.417 |
0,72%
|
541,36
|
527,10
|
534,33
|
531,18
|
| 12/02/2025 |
1.836.694 |
-1,22%
|
535,00
|
525,51
|
542,265
|
527,40
|
| 11/02/2025 |
1.229.656 |
0,10%
|
527,67
|
528,265
|
547,54
|
533,92
|
| 10/02/2025 |
1.601.469 |
1,20%
|
529,20
|
523,38
|
534,16
|
533,37
|
| 07/02/2025 |
1.904.814 |
-0,57%
|
529,28
|
525,39
|
532,3918
|
527,03
|
| 06/02/2025 |
1.896.267 |
-1,95%
|
530,87
|
525,27
|
539,10
|
530,04
|
| 05/02/2025 |
2.212.073 |
-1,03%
|
543,68
|
521,91
|
540,685
|
539,81
|
| 04/02/2025 |
1.199.292 |
-0,50%
|
542,00
|
541,51
|
548,8075
|
545,45
|
| 03/02/2025 |
1.962.625 |
1,05%
|
543,24
|
541,11
|
553,91
|
548,18
|
| 31/01/2025 |
1.488.877 |
-0,57%
|
544,99
|
541,41
|
549,16
|
542,49
|
| 30/01/2025 |
1.444.935 |
1,39%
|
539,25
|
535,00
|
547,11
|
545,57
|
| 29/01/2025 |
1.291.044 |
-0,81%
|
543,01
|
534,01
|
543,4752
|
538,10
|
| 28/01/2025 |
1.496.799 |
-0,19%
|
539,76
|
537,8362
|
546,45
|
542,48
|
| 27/01/2025 |
2.070.059 |
2,16%
|
539,76
|
539,98
|
551,905
|
543,52
|
| 24/01/2025 |
1.751.332 |
0,52%
|
528,11
|
525,15
|
534,59
|
532,51
|
| 23/01/2025 |
2.009.612 |
1,93%
|
521,66
|
519,32
|
531,48
|
529,77
|
| 22/01/2025 |
1.898.965 |
-1,00%
|
514,05
|
516,02
|
524,44
|
519,72
|
| 21/01/2025 |
2.345.066 |
2,99%
|
504,45
|
512,82
|
525,00
|
524,99
|
| 20/01/2025 |
2.352.330 |
0,00%
|
504,45
|
504,45
|
521,82
|
509,76
|
| 17/01/2025 |
3.073.399 |
-0,16%
|
530,00
|
503,80
|
521,82
|
510,9999
|
| 16/01/2025 |
5.142.634 |
-5,98%
|
536,00
|
510,07
|
539,475
|
510,59
|
| 15/01/2025 |
1.758.226 |
0,09%
|
538,17
|
534,33
|
546,29
|
543,42
|
| 14/01/2025 |
2.063.299 |
0,48%
|
535,70
|
536,55
|
544,55
|
543,74
|
| 13/01/2025 |
3.385.694 |
3,93%
|
535,70
|
533,25
|
547,39
|
541,14
|
| 10/01/2025 |
2.646.891 |
-0,73%
|
513,94
|
518,47
|
535,41
|
520,69
|
| 09/01/2025 |
2.322.906 |
1,77%
|
513,94
|
509,5123
|
524,67
|
524,52
|
| 08/01/2025 |
2.236.867 |
2,09%
|
518,245
|
509,5123
|
524,67
|
523,35
|
| 07/01/2025 |
1.942.360 |
0,11%
|
518,245
|
511,22
|
519,26
|
514,25
|
| 06/01/2025 |
2.251.420 |
0,13%
|
506,35
|
509,8225
|
520,30
|
513,67
|
| 03/01/2025 |
1.690.226 |
1,68%
|
508,00
|
505,67
|
516,215
|
513,00
|
| 02/01/2025 |
1.980.794 |
-0,27%
|
509,35
|
503,2901
|
511,9939
|
504,51
|
| 31/12/2024 |
0 |
-0,38%
|
509,35
|
503,56
|
511,00
|
505,86
|
| 30/12/2024 |
2.842.062 |
-0,43%
|
508,02
|
500,66
|
509,73
|
506,315
|
| 27/12/2024 |
1.578.755 |
-0,23%
|
508,10
|
507,805
|
513,18
|
509,99
|
| 26/12/2024 |
1.750.503 |
1,16%
|
501,95
|
504,98
|
512,17
|
511,15
|
| 24/12/2024 |
0 |
-0,26%
|
500,76
|
500,59
|
506,10
|
506,10
|
| 23/12/2024 |
2.281.684 |
1,24%
|
489,29
|
499,05
|
508,78
|
506,34
|
| 20/12/2024 |
3.218.645 |
2,17%
|
498,50
|
489,29
|
502,64
|
500,13
|
| 19/12/2024 |
3.484.370 |
-2,10%
|
488,43
|
486,25
|
503,65
|
489,25
|
| 18/12/2024 |
0 |
2,82%
|
486,61
|
487,60
|
506,535
|
499,72
|
| 17/12/2024 |
7.301.763 |
-2,60%
|
518,945
|
475,82
|
495,60
|
485,52
|
| 16/12/2024 |
4.382.847 |
-4,22%
|
518,945
|
496,08
|
521,66
|
498,50
|
| 13/12/2024 |
4.570.406 |
0,92%
|
515,45
|
509,61
|
527,53
|
520,48
|
| 12/12/2024 |
4.766.297 |
-3,33%
|
555,26
|
514,19
|
533,275
|
515,76
|
| 11/12/2024 |
5.259.698 |
-5,74%
|
562,71
|
532,69
|
558,10
|
533,53
|
| 10/12/2024 |
2.601.350 |
0,82%
|
562,71
|
557,0301
|
567,7499
|
565,19
|
| 09/12/2024 |
4.123.336 |
2,53%
|
578,98
|
544,6412
|
562,98
|
560,62
|
| 06/12/2024 |
7.726.858 |
-5,07%
|
579,55
|
544,1401
|
581,2576
|
547,52
|
| 05/12/2024 |
3.075.483 |
-5,21%
|
604,00
|
573,89
|
608,9899
|
578,97
|
| 04/12/2024 |
2.089.124 |
0,92%
|
611,52
|
607,00
|
622,83
|
610,79
|
| 03/12/2024 |
943.938 |
-0,56%
|
612,55
|
604,82
|
615,40
|
605,23
|
| 02/12/2024 |
1.380.038 |
-0,28%
|
607,2432
|
600,7733
|
614,97
|
608,52
|
| 29/11/2024 |
885.820 |
0,11%
|
609,23
|
606,70
|
617,2699
|
610,20
|
| 27/11/2024 |
968.747 |
0,26%
|
608,47
|
592,75
|
617,2699
|
608,38
|
| 26/11/2024 |
1.226.087 |
0,16%
|
598,82
|
595,01
|
610,00
|
606,79
|
| 25/11/2024 |
1.560.102 |
2,53%
|
601,46
|
595,01
|
609,84
|
605,83
|
| 22/11/2024 |
1.676.784 |
-1,11%
|
594,26
|
588,675
|
603,955
|
590,87
|
| 21/11/2024 |
1.187.874 |
-0,50%
|
600,97
|
581,55
|
603,955
|
597,49
|
| 20/11/2024 |
1.998.392 |
4,07%
|
585,70
|
576,80
|
602,6436
|
600,50
|
| 19/11/2024 |
1.538.908 |
-2,15%
|
584,79
|
576,80
|
594,13
|
577,00
|
| 18/11/2024 |
1.174.346 |
-0,44%
|
588,0638
|
585,32
|
594,13
|
589,65
|
| 15/11/2024 |
1.445.877 |
-0,16%
|
603,20
|
588,31
|
605,84
|
592,23
|
| 14/11/2024 |
1.418.643 |
-2,10%
|
605,60
|
588,99
|
613,005
|
593,15
|
| 13/11/2024 |
1.377.574 |
-1,43%
|
612,67
|
603,06
|
624,46
|
605,87
|
| 12/11/2024 |
1.275.967 |
-1,69%
|
621,63
|
613,775
|
630,49
|
614,67
|
| 11/11/2024 |
1.323.373 |
1,53%
|
617,24
|
615,04
|
630,49
|
625,25
|
| 08/11/2024 |
1.768.682 |
1,71%
|
607,00
|
596,23
|
619,80
|
615,81
|
| 07/11/2024 |
2.198.827 |
1,10%
|
599,95
|
590,8501
|
607,6418
|
605,45
|
| 06/11/2024 |
3.273.048 |
5,23%
|
600,00
|
554,40
|
605,50
|
596,69
|
| 05/11/2024 |
1.115.954 |
%
|
566,08
|
554,40
|
568,74
|
567,03
|
| 04/11/2024 |
1.368.802 |
%
|
566,08
|
555,51
|
568,32
|
557,77
|
| 01/11/2024 |
1.179.477 |
%
|
566,08
|
563,90
|
570,325
|
567,56
|
| 31/10/2024 |
936.985 |
%
|
562,48
|
561,17
|
568,45
|
564,50
|
| 30/10/2024 |
965.993 |
%
|
561,12
|
560,95
|
570,311
|
562,96
|
| 29/10/2024 |
1.178.834 |
%
|
562,59
|
560,71
|
567,68
|
562,13
|
| 28/10/2024 |
751.080 |
%
|
572,28
|
562,81
|
568,33
|
565,24
|
| 25/10/2024 |
955.280 |
%
|
572,28
|
563,61
|
571,475
|
564,56
|
| 24/10/2024 |
1.041.658 |
%
|
572,28
|
560,3501
|
571,70
|
560,81
|
| 23/10/2024 |
1.264.476 |
%
|
572,28
|
563,31
|
574,14
|
564,64
|
| 22/10/2024 |
1.003.729 |
%
|
560,12
|
565,49
|
573,02
|
569,86
|
| 21/10/2024 |
1.359.278 |
%
|
560,12
|
569,64
|
579,275
|
571,47
|
| 18/10/2024 |
1.569.247 |
%
|
560,12
|
563,0357
|
570,95
|
569,61
|
| 17/10/2024 |
2.728.657 |
%
|
560,12
|
558,94
|
569,47
|
566,03
|
| 16/10/2024 |
2.647.680 |
%
|
556,92
|
555,12
|
576,1799
|
574,00
|
| 15/10/2024 |
5.876.578 |
%
|
551,45
|
543,00
|
569,70
|
556,00
|
| 14/10/2024 |
1.031.295 |
%
|
599,235
|
597,67
|
608,63
|
605,40
|
| 11/10/2024 |
853.002 |
%
|
597,20
|
596,20
|
601,5225
|
598,05
|
| 10/10/2024 |
927.655 |
%
|
582,15
|
592,76
|
598,91
|
597,70
|
| 09/10/2024 |
873.788 |
%
|
582,15
|
580,655
|
592,7999
|
591,22
|
| 08/10/2024 |
983.417 |
%
|
588,54
|
579,56
|
589,21
|
581,58
|
| 07/10/2024 |
1.190.951 |
%
|
592,23
|
583,37
|
591,93
|
583,56
|
| 04/10/2024 |
1.218.729 |
%
|
592,23
|
588,4399
|
596,13
|
591,20
|
| 03/10/2024 |
1.206.921 |
%
|
591,305
|
584,365
|
593,23
|
592,75
|
| 02/10/2024 |
1.704.374 |
%
|
584,505
|
584,33
|
604,14
|
592,31
|
| 01/10/2024 |
1.249.694 |
%
|
584,505
|
581,14
|
588,70
|
583,30
|
| 30/09/2024 |
1.139.315 |
%
|
575,38
|
578,74
|
587,09
|
584,68
|
| 27/09/2024 |
1.445.443 |
%
|
575,38
|
576,7559
|
586,70
|
581,85
|
| 26/09/2024 |
1.145.833 |
%
|
575,38
|
571,34
|
576,60
|
574,81
|
