BiG | O banco que entende os seus valores.

Unum Group (UNM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/09/2026	921.268	1,22%	93,32	92,28	95,635	94,46
22/09/2026	933.229	-0,26%	93,50	92,31	94,23	93,32
21/09/2026	538.797	-1,70%	94,77	93,54	95,57	93,56
18/09/2026	1.529.701	-0,44%	95,62	94,19	96,185	95,19
17/09/2026	1.114.820	0,84%	95,71	95,00	96,365	95,62
16/09/2026	1.467.515	-1,15%	95,88	93,42	96,7525	94,82
15/09/2026	1.567.768	1,01%	94,45	93,98	96,01	95,88
14/09/2026	1.575.758	0,54%	94,80	93,495	95,32	94,92
11/09/2026	1.197.937	0,12%	94,31	93,15	95,69	94,42
10/09/2026	546.870	1,33%	93,07	93,07	94,65	94,31
09/09/2026	540.875	-1,06%	93,79	92,775	94,60	93,07
08/09/2026	532.245	-1,90%	95,85	93,845	95,85	94,07
04/09/2026	502.592	-0,60%	97,3631	95,31	97,3631	95,85
03/09/2026	599.966	3,96%	93,8682	93,2612	96,57	96,57
02/09/2026	454.984	1,10%	91,46	91,46	94,005	92,80
01/09/2026	716.865	-1,83%	93,22	91,25	93,975	91,69
31/08/2026	561.362	0,23%	92,03	91,68	93,54	93,22
28/08/2026	607.296	0,67%	93,01	91,94	93,44	93,05
27/08/2026	602.859	1,03%	91,51	91,07	93,295	92,45
26/08/2026	501.821	2,00%	90,00	89,19	91,55	91,51
25/08/2026	451.954	0,22%	90,16	88,49	90,16	89,69
24/08/2026	506.950	1,97%	87,42	87,42	89,60	89,49
21/08/2026	460.564	0,94%	86,95	86,95	88,36	87,77
20/08/2026	466.913	-0,78%	88,41	86,54	88,41	86,95
19/08/2026	536.767	-2,38%	90,40	87,44	90,91	87,64
18/08/2026	492.881	-1,90%	91,55	89,77	91,55	89,77
17/08/2026	466.878	-1,95%	93,33	91,47	94,445	91,51
14/08/2026	602.252	0,68%	94,55	92,61	94,55	93,33
13/08/2026	436.206	0,99%	91,38	91,38	94,55	92,70
12/08/2026	495.049	2,21%	91,7201	89,87	91,99	91,79
11/08/2026	527.396	-1,68%	91,39	89,80	91,525	89,85
10/08/2026	444.689	0,74%	90,02	89,795	91,39	91,39
07/08/2026	701.653	0,94%	88,49	88,49	90,68	90,56
06/08/2026	361.449	0,84%	89,17	89,045	90,385	89,81
05/08/2026	903.169	-2,76%	92,00	88,32	92,00	89,08
04/08/2026	600.928	1,39%	90,17	89,47	91,50	91,39
03/08/2026	1.045.682	4,65%	86,11	85,94	91,085	90,11
31/07/2026	568.846	-0,76%	82,70	85,66	86,305	86,11
30/07/2026	958.545	3,62%	83,30	82,70	86,88	86,77
29/07/2026	1.247.266	-5,00%	86,99	82,115	86,99	83,63
28/07/2026	697.168	1,84%	86,42	86,42	88,185	87,93
27/07/2026	1.116.709	0,23%	86,25	84,95	87,355	86,42
24/07/2026	692.641	0,38%	85,88	84,67	86,74	86,22
23/07/2026	770.815	-1,67%	87,45	85,47	87,69	85,945
22/07/2026	340.158	-0,67%	88,95	87,45	88,95	87,79
21/07/2026	403.956	-0,45%	88,85	87,785	89,27	88,38
20/07/2026	380.190	-0,25%	89,05	88,64	89,91	88,85
17/07/2026	424.030	-0,54%	89,37	88,63	91,71	89,05
16/07/2026	340.753	0,51%	88,0685	88,0685	89,99	89,57
15/07/2026	695.972	0,60%	88,865	87,80	89,35	89,00
14/07/2026	534.032	-1,02%	89,41	87,49	89,78	88,47
13/07/2026	563.277	2,09%	89,00	87,76	89,54	89,41
10/07/2026	576.496	-1,06%	88,44	87,435	88,80	87,50
09/07/2026	584.619	0,78%	87,74	87,09	88,54	88,44
08/07/2026	542.712	-1,70%	88,88	87,46	89,55	87,74
07/07/2026	1.047.331	-0,31%	89,50	89,04	90,90	89,20
06/07/2026	1.284.741	-3,07%	92,00	85,53	92,00	89,51
02/07/2026	379.671	0,95%	91,74	90,43	92,46	92,34
01/07/2026	561.543	2,30%	89,40	89,40	92,11	91,40
30/06/2026	479.956	-0,30%	89,18	88,95	90,565	89,40
29/06/2026	547.134	-0,58%	90,12	88,625	90,12	89,67
26/06/2026	314.814	1,01%	89,66	88,78	90,12	90,12
25/06/2026	469.069	0,24%	88,65	87,50	89,75	88,92
24/06/2026	511.318	-2,84%	91,34	88,55	91,34	88,65
23/06/2026	385.899	0,88%	90,58	90,25	91,47	91,34
18/06/2026	1.222.789	-1,79%	91,98	89,61	92,32	90,58
17/06/2026	546.196	-0,66%	90,635	90,635	92,69	91,62
16/06/2026	476.012	0,47%	91,82	91,39	92,855	92,30
15/06/2026	571.637	-0,98%	92,73	91,14	93,205	91,82
12/06/2026	837.602	1,11%	92,00	91,55	92,97	92,73
11/06/2026	719.801	1,09%	90,68	90,68	92,00	91,71
10/06/2026	1.136.817	3,16%	88,00	87,585	91,36	90,68
09/06/2026	694.581	1,02%	87,02	87,02	88,90	88,00
08/06/2026	607.576	0,23%	87,00	85,955	87,81	87,02
05/06/2026	541.678	2,12%	85,00	85,00	86,88	86,84
04/06/2026	348.278	1,77%	83,51	83,51	85,39	84,91
03/06/2026	366.510	-0,73%	84,17	82,63	84,255	83,51
02/06/2026	450.501	0,88%	83,43	83,24	85,06	84,17
01/06/2026	482.175	0,24%	82,05	82,05	84,11	83,43
29/05/2026	411.945	0,96%	82,45	82,34	84,26	83,23
28/05/2026	368.866	-1,15%	83,41	82,23	83,41	82,45
27/05/2026	532.017	-1,20%	84,42	83,34	84,62	83,41
26/05/2026	384.543	-0,12%	84,93	83,81	84,93	84,42
22/05/2026	384.403	0,04%	84,49	84,14	84,97	84,52
21/05/2026	572.314	0,79%	83,83	83,02	85,26	84,49
20/05/2026	461.004	1,95%	82,10	81,865	84,03	83,83
19/05/2026	366.076	-0,73%	82,77	81,72	83,24	82,23
18/05/2026	480.503	1,38%	81,64	81,405	83,46	82,77
15/05/2026	220.013	0,48%	81,03	80,87	81,865	81,64
14/05/2026	358.101	0,58%	80,43	80,43	81,415	80,90
13/05/2026	395.658	-0,90%	80,99	80,10	81,44	80,43
12/05/2026	452.204	-0,39%	81,51	80,30	82,00	81,16
11/05/2026	747.261	0,78%	80,88	80,765	81,86	81,51
08/05/2026	419.843	0,70%	79,96	79,90	81,58	80,88
07/05/2026	451.357	0,06%	80,29	79,41	80,695	80,32
06/05/2026	471.512	-0,59%	80,99	80,29	82,21	80,29
05/05/2026	378.318	0,74%	80,24	80,18	81,70	80,83
04/05/2026	387.185	-0,76%	80,84	80,024	81,72	80,24
01/05/2026	640.256	0,57%	80,38	80,02	81,41	80,84
30/04/2026	768.909	-1,08%	80,14	79,84	81,1999	80,38