Unum Group (UNM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	1.049.429	-1,62%	50,335	49,63	50,62	49,81
04/07/2024	269.420	-1,67%	51,10	50,45	51,51	50,63
03/07/2024	269.233	-1,67%	51,10	50,45	51,51	50,63
02/07/2024	433.521	0,57%	51,10	51,04	51,73	51,49
01/07/2024	277.714	0,18%	50,51	51,041	51,66	51,20
28/06/2024	391.542	0,81%	50,51	50,51	51,21	51,12
27/06/2024	457.931	0,56%	50,485	50,23	50,79	50,71
26/06/2024	511.822	-0,77%	50,58	49,825	50,59	50,43
25/06/2024	265.619	-0,29%	50,75	50,48	51,04	50,82
24/06/2024	529.036	0,24%	50,85	50,64	51,34	50,97
21/06/2024	378.990	1,01%	50,46	50,18	50,8699	50,85
20/06/2024	381.911	1,90%	49,55	49,16	50,415	50,34
19/06/2024	587.246	0,39%	49,55	49,04	49,48	49,40
18/06/2024	293.220	0,43%	49,55	49,04	49,48	49,42
17/06/2024	328.570	1,51%	49,55	48,38	49,22	49,21
14/06/2024	542.826	-2,53%	49,55	48,41	49,65	48,48
13/06/2024	231.424	-0,34%	49,79	49,10	49,76	49,74
12/06/2024	604.844	-0,20%	49,865	49,62	50,44	49,91
11/06/2024	510.396	-2,57%	50,78	49,693	50,82	50,01
10/06/2024	346.859	-0,83%	51,39	51,08	51,405	51,33
07/06/2024	299.222	0,43%	51,615	51,55	52,11	51,76
06/06/2024	385.928	-0,54%	51,94	51,39	52,105	51,54
05/06/2024	347.812	-0,88%	52,12	51,32	52,33	51,84
04/06/2024	405.545	-2,82%	53,40	52,231	53,71	52,30
03/06/2024	397.487	-0,07%	53,95	53,58	54,19	53,82
31/05/2024	451.113	1,60%	53,02	52,355	53,865	53,86
30/05/2024	262.357	1,16%	52,03	52,355	53,08	53,01
29/05/2024	468.970	0,23%	52,03	51,96	52,455	52,40
28/05/2024	257.457	-0,74%	52,495	52,11	52,70	52,28
27/05/2024	0	0,59%	52,40	52,45	52,67	52,67
24/05/2024	179.075	0,59%	52,40	52,45	52,67	52,67
23/05/2024	268.265	-1,06%	52,68	52,19	52,82	52,36
22/05/2024	239.256	0,32%	52,68	52,56	53,225	52,92
21/05/2024	190.915	0,65%	52,43	52,40	52,82	52,75
20/05/2024	199.265	-1,28%	53,18	52,22	53,19	52,41
17/05/2024	326.473	0,61%	52,965	52,875	53,26	53,09
16/05/2024	274.145	0,55%	52,765	52,64	53,14	52,77
15/05/2024	270.758	-0,91%	52,765	52,19	52,945	52,46
14/05/2024	224.564	0,06%	52,88	52,78	53,0525	52,94
13/05/2024	266.278	-0,34%	53,12	52,80	53,34	52,91
10/05/2024	258.597	0,80%	52,79	52,76	53,19	53,09
09/05/2024	235.606	0,17%	52,605	52,46	52,95	52,67
08/05/2024	351.800	0,21%	52,38	52,48	52,82	52,58
07/05/2024	243.623	0,56%	52,38	52,30	52,70	52,47
06/05/2024	312.098	1,09%	51,98	51,48	52,34	52,18
03/05/2024	353.944	-0,14%	51,645	50,63	51,88	51,62
02/05/2024	499.480	-0,35%	52,29	51,26	52,29	51,69
01/05/2024	1.069.469	2,31%	50,94	50,3575	52,09	51,87
30/04/2024	411.257	-0,61%	50,94	50,44	50,88	50,70
29/04/2024	377.534	0,51%	51,04	50,88	51,25	51,01
26/04/2024	407.934	-1,19%	51,04	50,54	51,04	50,75
25/04/2024	210.306	-0,48%	51,66	51,105	51,7507	51,36
24/04/2024	287.862	0,35%	51,66	51,55	52,05	51,97
23/04/2024	298.658	-0,02%	51,73	51,775	52,21	51,79
22/04/2024	348.889	0,86%	51,73	51,49	52,12	51,80
19/04/2024	312.552	1,12%	50,91	50,79	51,48	51,36
18/04/2024	298.208	1,26%	50,54	50,4583	51,06	50,79
17/04/2024	218.607	-0,46%	50,50	50,015	50,59	50,16
16/04/2024	357.971	0,88%	50,88	49,70	50,52	50,39
15/04/2024	296.250	-0,70%	50,88	49,905	51,00	49,95
12/04/2024	397.299	0,10%	50,83	49,95	50,88	50,30
11/04/2024	962.119	-1,64%	50,83	49,88	50,845	50,25
10/04/2024	563.319	-1,05%	51,755	50,94	51,82	51,09
09/04/2024	592.599	-3,08%	53,00	51,395	53,04	51,63
08/04/2024	351.015	-0,86%	53,55	53,27	53,8099	53,27
05/04/2024	297.970	0,66%	54,375	53,515	53,94	53,73
04/04/2024	301.530	-1,66%	54,375	53,305	54,56	53,38
03/04/2024	313.514	0,33%	54,03	53,995	54,565	54,28
02/04/2024	467.756	0,43%	54,05	53,935	54,555	54,10
01/04/2024	508.285	0,39%	53,945	53,5399	54,0399	53,87
28/03/2024	272.128	-0,07%	53,50	53,4503	53,97	53,66
27/03/2024	419.914	1,04%	53,50	53,2998	53,815	53,70
26/03/2024	332.964	0,04%	52,95	52,89	53,575	53,15
25/03/2024	417.316	1,92%	52,13	52,18	53,315	53,13
22/03/2024	378.617	-1,10%	52,73	52,015	52,87	52,13
21/03/2024	430.365	-0,53%	53,00	52,64	53,19	52,71
20/03/2024	451.822	1,13%	52,28	52,35	53,04	52,99
19/03/2024	386.943	0,94%	51,93	51,8901	52,62	52,40
18/03/2024	412.884	-0,38%	52,01	51,87	52,43	51,91
15/03/2024	666.344	0,89%	51,56	51,485	52,16	52,11
14/03/2024	475.300	0,72%	51,30	50,87	51,65	51,65
13/03/2024	336.306	0,77%	50,40	50,96	51,47	51,28
12/03/2024	431.375	1,07%	50,28	50,185	50,95	50,89
11/03/2024	386.740	-0,10%	50,28	49,90	50,475	50,35
08/03/2024	400.385	-1,93%	51,44	50,33	51,76	50,40
07/03/2024	465.093	1,56%	50,64	50,61	51,485	51,39
06/03/2024	599.256	0,24%	50,64	49,86	50,71	50,60
05/03/2024	449.708	1,71%	49,80	49,54	50,725	50,48
04/03/2024	1.131.743	0,67%	49,61	49,42	50,09	49,63
01/03/2024	803.681	-0,30%	49,61	49,015	49,67	49,30
29/02/2024	1.795.982	0,18%	49,36	49,165	49,72	49,45
28/02/2024	1.139.089	2,36%	49,33	49,065	49,86	50,36
27/02/2024	627.130	0,00%	49,48	49,065	49,73	49,20
26/02/2024	304.485	-0,77%	49,48	49,205	49,92	49,20
23/02/2024	256.849	0,36%	49,27	48,88	50,045	49,58
22/02/2024	339.191	0,86%	49,17	48,88	49,70	49,40
21/02/2024	330.254	-0,51%	49,43	48,73	49,39	48,98
20/02/2024	457.418	1,03%	48,71	48,53	49,555	49,23
19/02/2024	452.050	0,06%	48,725	48,285	49,155	48,73
16/02/2024	452.050	0,06%	48,725	48,285	49,155	48,73