Unum Group (UNM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	355.744	0,80%	47,13	47,00	47,77	47,73
08-02-2024	410.191	0,17%	47,61	46,64	47,425	47,35
07-02-2024	574.245	-0,55%	47,52	46,97	47,87	47,27
06-02-2024	802.649	0,06%	47,52	47,421	47,92	47,53
05-02-2024	448.868	0,34%	47,07	47,01	47,845	47,50
02-02-2024	497.158	0,53%	47,49	47,24	47,79	47,34
01-02-2024	870.119	-2,59%	48,07	46,39	48,15	47,09
31-01-2024	1.847.521	1,05%	49,65	48,11	49,98	48,34
30-01-2024	780.984	1,81%	47,15	46,79	47,95	47,84
29-01-2024	952.867	-0,89%	47,36	46,79	47,56	46,99
26-01-2024	440.586	0,30%	47,25	47,09	47,51	47,41
25-01-2024	695.473	1,17%	46,96	46,71	47,27	47,27
24-01-2024	541.263	0,86%	46,88	46,795	47,32	47,09
23-01-2024	443.885	0,04%	46,83	46,46	47,02	46,69
22-01-2024	505.252	1,30%	45,32	46,27	46,73	46,67
19-01-2024	386.229	0,44%	45,32	45,725	46,30	46,07
18-01-2024	692.020	1,04%	45,32	45,27	45,91	45,87
17-01-2024	377.644	0,35%	45,02	44,90	45,74	45,40
16-01-2024	306.337	-0,27%	45,11	45,24	45,55	45,24
15-01-2024	300.469	0,22%	45,11	45,26	45,65	45,36
12-01-2024	300.469	0,22%	45,11	45,26	45,65	45,36
11-01-2024	424.679	0,18%	45,11	44,85	45,485	45,26
10-01-2024	387.355	-0,31%	45,20	44,88	45,42	45,18
09-01-2024	509.242	-0,83%	45,40	44,83	45,375	45,32
08-01-2024	640.669	-0,31%	45,82	45,25	46,04	45,70
05-01-2024	1.113.826	-0,74%	46,44	45,54	46,40	45,84
04-01-2024	516.601	-0,15%	46,32	46,14	46,815	46,18
03-01-2024	741.559	1,20%	46,32	45,67	46,56	46,25
02-01-2024	357.890	1,06%	45,25	45,155	45,72	45,70
29-12-2023	232.402	-0,16%	45,25	45,10	45,47	45,22
28-12-2023	214.452	0,24%	44,78	45,09	45,48	45,29
27-12-2023	329.116	0,18%	44,78	44,805	45,22	45,18
26-12-2023	226.856	0,36%	44,77	44,71	45,3099	45,10
22-12-2023	232.334	0,38%	45,03	44,61	45,115	44,94
21-12-2023	500.112	0,65%	44,55	44,32	44,855	44,77
20-12-2023	453.750	-0,63%	44,50	44,38	44,855	44,48
19-12-2023	431.931	1,18%	44,05	44,01	44,765	44,76
18-12-2023	544.746	1,58%	43,71	43,69	44,44	44,24
15-12-2023	566.962	-1,16%	43,71	43,255	43,88	43,55
14-12-2023	732.017	-1,39%	44,85	43,96	44,88	44,06
13-12-2023	545.399	-1,41%	45,21	44,395	45,39	44,68
12-12-2023	797.499	1,27%	44,57	44,53	45,76	45,32
11-12-2023	1.504.044	4,48%	43,25	43,14	44,95	44,75
08-12-2023	311.942	0,47%	42,71	42,63	42,965	42,83
07-12-2023	497.083	0,69%	43,18	42,40	42,84	42,63
06-12-2023	609.894	-0,42%	43,18	42,09	42,90	42,34
05-12-2023	483.325	-1,80%	43,18	42,46	43,28	42,52
04-12-2023	329.414	0,51%	42,98	42,91	43,50	43,30
01-12-2023	560.243	0,19%	42,74	42,54	43,20	43,08
30-11-2023	621.530	1,51%	42,57	42,5656	43,07	43,00
29-11-2023	1.079.634	0,45%	42,17	41,97	42,46	42,36
28-11-2023	459.175	-2,20%	43,035	42,16	43,04	42,17
27-11-2023	640.507	-0,12%	43,075	42,72	43,29	43,12
24-11-2023	197.124	1,03%	42,96	42,93	43,43	43,17
23-11-2023	377.190	0,31%	42,52	42,52	42,87	42,73
22-11-2023	375.682	0,31%	42,52	42,52	42,87	42,73
21-11-2023	726.687	0,69%	42,51	42,265	42,68	42,60
20-11-2023	520.580	-0,68%	42,51	42,135	42,72	42,31
17-11-2023	1.064.127	1,24%	42,38	42,255	42,6575	42,60
16-11-2023	753.418	-1,13%	42,70	41,87	42,74	42,08
15-11-2023	2.005.042	0,59%	42,48	42,06	42,71	42,56
14-11-2023	2.272.666	-2,06%	43,45	42,17	43,40	42,31
13-11-2023	442.824	-0,58%	43,39	43,08	43,66	43,20
10-11-2023	703.057	0,16%	43,48	43,29	43,945	43,45
09-11-2023	893.071	0,28%	43,26	43,0633	43,72	43,38
08-11-2023	522.168	-0,85%	43,66	43,18	43,92	43,26
07-11-2023	624.621	-0,14%	43,49	43,15	43,735	43,63
06-11-2023	872.504	0,16%	43,795	43,21	43,95	43,69
03-11-2023	1.296.209	2,16%	42,95	42,22	44,16	43,62
02-11-2023	1.327.628	0,57%	42,95	41,7592	43,46	42,70
01-11-2023	3.699.618	-13,17%	48,76	41,8922	46,37	42,46
31-10-2023	405.946	0,27%	48,48	48,52	48,99	48,90
30-10-2023	357.180	1,39%	48,48	48,31	48,975	48,77
27-10-2023	203.375	-1,48%	48,28	47,57	48,69	47,81
26-10-2023	332.889	1,52%	47,98	47,972	48,79	48,53
25-10-2023	363.309	-0,37%	48,80	48,09	48,67	48,17
24-10-2023	286.950	-0,37%	48,90	48,145	48,95	48,35
23-10-2023	344.252	-0,84%	48,90	48,40	49,04	48,53
20-10-2023	338.818	-2,97%	51,00	48,75	50,13	48,94
19-10-2023	361.849	-1,47%	51,00	50,355	51,32	50,44
18-10-2023	271.165	-0,93%	51,50	50,96	51,54	51,19
17-10-2023	843.882	1,75%	50,29	50,80	52,15	51,67
16-10-2023	453.898	1,68%	50,29	50,29	51,065	50,78
13-10-2023	261.266	-0,34%	50,57	49,75	50,73	49,94
12-10-2023	195.214	-0,16%	50,19	49,6733	50,395	50,11
11-10-2023	259.405	0,16%	50,19	49,54	50,513	50,19
10-10-2023	593.443	0,54%	50,03	49,71	50,29	50,11
09-10-2023	272.172	0,55%	49,40	49,30	49,9644	49,84
06-10-2023	282.955	2,27%	48,41	48,33	49,76	49,57
05-10-2023	310.636	0,71%	48,00	47,77	48,565	48,47
04-10-2023	316.964	0,04%	48,00	47,39	48,12	48,13
03-10-2023	384.801	-2,00%	48,86	47,6345	49,18	48,11
02-10-2023	241.215	-0,20%	49,80	48,68	49,1799	49,09
29-09-2023	242.853	-1,42%	49,80	49,10	49,91	49,19
28-09-2023	282.883	0,99%	49,48	49,515	50,03	49,90
27-09-2023	272.547	-0,06%	49,48	48,735	49,56	49,41
26-09-2023	397.141	-1,55%	50,00	49,14	50,27	49,44
25-09-2023	391.043	0,52%	50,07	49,57	50,36	50,22
22-09-2023	328.294	-0,02%	49,52	49,66	50,08	49,96
21-09-2023	455.616	1,71%	49,52	49,28	50,225	49,97