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 > >>
16/09/2025	671.998	-0,87%	74,90	73,545	75,12	74,21
15/09/2025	618.548	-0,47%	75,24	74,75	76,04	74,90
12/09/2025	909.040	-0,16%	75,01	74,58	75,65	75,24
11/09/2025	952.526	1,99%	73,72	73,41	75,33	75,26
10/09/2025	441.225	0,52%	71,81	71,81	73,755	73,72
09/09/2025	752.341	-0,57%	73,50	72,90	74,10	73,27
08/09/2025	939.915	-0,10%	73,76	72,37	74,01	73,69
05/09/2025	1.289.953	0,94%	73,20	72,10	73,95	73,76
04/09/2025	830.739	0,40%	72,78	72,6019	73,47	73,07
03/09/2025	2.368.551	3,93%	70,13	69,54	73,14	72,78
02/09/2025	612.439	0,24%	69,86	68,705	70,035	70,03
29/08/2025	438.796	0,78%	69,32	69,03	69,98	69,86
28/08/2025	403.305	-0,37%	69,54	68,955	69,83	69,32
27/08/2025	384.324	0,10%	69,47	69,10	70,02	69,54
26/08/2025	322.139	0,43%	69,16	68,7301	69,52	69,47
25/08/2025	397.779	-1,12%	69,92	69,13	70,0688	69,16
22/08/2025	473.185	0,82%	69,34	69,34	70,598	69,92
21/08/2025	446.239	-0,16%	69,45	69,01	69,82	69,34
20/08/2025	469.526	0,49%	69,46	69,0539	69,74	69,45
19/08/2025	364.199	0,74%	68,92	68,38	69,52	69,09
18/08/2025	511.475	-0,35%	69,50	68,32	69,52	68,58
15/08/2025	627.261	-2,92%	70,89	68,71	71,19	68,82
14/08/2025	504.176	-0,17%	71,00	70,365	71,13	70,89
13/08/2025	531.503	0,95%	70,9683	70,29	71,16	71,01
12/08/2025	426.364	1,37%	68,94	68,94	70,60	70,34
11/08/2025	684.589	0,00%	69,73	69,21	69,845	69,39
08/08/2025	758.389	1,23%	68,55	68,28	69,685	69,39
07/08/2025	981.104	-2,75%	70,49	68,38	71,00	68,55
06/08/2025	538.212	0,69%	70,04	69,90	71,81	70,49
05/08/2025	690.877	0,09%	69,95	69,55	70,99	70,01
04/08/2025	698.806	0,37%	70,00	69,475	70,21	69,95
01/08/2025	1.432.667	-2,90%	70,73	68,79	71,81	69,73
31/07/2025	1.631.563	1,01%	72,89	70,57	72,89	71,81
30/07/2025	4.056.206	-12,20%	73,54	69,01	74,47	71,11
29/07/2025	797.686	1,11%	80,635	79,97	81,665	80,97
28/07/2025	556.021	-0,84%	80,76	79,97	81,00	80,08
25/07/2025	464.021	1,52%	80,54	79,79	81,075	80,76
24/07/2025	496.101	-0,90%	80,98	79,55	81,12	79,55
23/07/2025	464.053	0,32%	79,98	79,71	81,17	80,74
22/07/2025	379.717	0,89%	81,17	79,69	81,335	80,48
21/07/2025	461.131	-1,66%	81,59	79,69	81,67	79,77
18/07/2025	341.039	0,14%	80,24	79,75	81,59	81,12
17/07/2025	520.208	0,72%	79,405	79,2525	82,00	81,01
16/07/2025	752.813	1,85%	81,375	78,97	81,38	80,43
15/07/2025	446.733	-2,99%	81,40	78,97	81,54	78,97
14/07/2025	362.878	1,70%	79,68	79,68	81,54	81,40
11/07/2025	458.342	-0,53%	79,505	79,07	80,795	80,04
10/07/2025	512.703	1,51%	81,12	79,07	81,44	80,47
09/07/2025	558.796	-2,06%	81,78	79,21	82,19	79,27
08/07/2025	556.696	-0,97%	82,15	80,88	83,12	80,94
07/07/2025	614.576	-0,48%	82,12	81,31	83,12	81,73
04/07/2025	839.862	1,08%	81,57	81,61	82,33	82,12
03/07/2025	839.768	1,07%	81,64	80,36	82,33	82,04
02/07/2025	684.781	-1,00%	80,71	78,23	82,44	81,24
01/07/2025	561.249	1,61%	80,38	80,37	82,44	82,06
30/06/2025	381.032	0,37%	80,60	80,37	80,95	80,76
27/06/2025	419.975	0,92%	78,04	78,04	80,84	80,46
26/06/2025	511.369	2,14%	79,11	77,99	79,731	79,70
25/06/2025	539.374	-1,76%	80,38	77,99	80,7306	78,03
24/06/2025	429.048	-0,80%	79,155	78,47	80,7306	79,43
23/06/2025	397.870	1,00%	78,82	78,47	80,1215	80,07
20/06/2025	479.725	1,07%	78,43	77,49	79,46	79,28
18/06/2025	488.628	0,75%	78,52	76,61	78,84	78,43
17/06/2025	785.598	-1,28%	78,73	76,61	79,24	77,85
16/06/2025	466.930	0,86%	78,00	78,00	79,24	78,86
13/06/2025	516.683	-1,34%	77,86	77,32	79,50	78,19
12/06/2025	696.545	0,75%	78,985	77,32	79,30	79,25
11/06/2025	600.446	-0,18%	80,23	78,225	80,53	78,66
10/06/2025	532.914	-2,05%	81,38	78,48	83,77	78,80
09/06/2025	581.505	-1,26%	80,00	78,715	81,4348	80,45
06/06/2025	351.400	1,84%	80,935	79,39	81,699	81,48
05/06/2025	558.754	-0,83%	82,25	79,39	82,55	80,01
04/06/2025	496.001	-1,78%	81,645	80,68	83,0662	80,68
03/06/2025	483.252	0,27%	81,565	80,755	83,07	82,14
02/06/2025	434.510	0,26%	81,71	80,7612	81,97	81,92
30/05/2025	249.785	0,39%	80,82	80,64	81,94	81,71
29/05/2025	357.429	0,98%	81,26	80,435	81,88	81,38
28/05/2025	387.335	-1,41%	80,525	80,15	82,00	80,59
27/05/2025	446.495	2,34%	80,06	80,06	81,985	81,74
23/05/2025	327.409	0,30%	80,41	78,7901	80,64	79,87
22/05/2025	405.965	-0,83%	81,70	79,47	82,00	79,63
21/05/2025	378.386	-2,09%	82,10	80,29	82,52	80,30
20/05/2025	263.340	-0,18%	81,71	81,59	82,52	82,01
19/05/2025	526.964	0,01%	81,75	81,59	82,26	82,16
16/05/2025	509.710	1,71%	79,75	79,05	82,46	82,15
15/05/2025	398.488	1,33%	81,23	79,05	81,15	80,77
14/05/2025	468.109	-1,50%	81,07	79,57	81,79	79,71
13/05/2025	610.171	0,07%	82,11	80,6382	82,36	80,92
12/05/2025	433.153	0,49%	80,47	80,47	82,42	80,86
09/05/2025	315.261	0,27%	80,87	78,50	81,655	80,47
08/05/2025	452.295	-0,32%	79,95	79,69	81,655	80,25
07/05/2025	523.015	1,28%	78,34	78,235	81,13	80,51
06/05/2025	576.224	1,06%	78,41	78,145	79,76	79,49
05/05/2025	486.772	-1,19%	79,00	78,21	79,27	78,66
02/05/2025	515.468	2,82%	77,56	77,01	79,9399	79,61
01/05/2025	773.446	-0,30%	74,49	73,17	78,66	77,43
30/04/2025	1.304.105	-2,04%	78,73	73,17	79,75	77,66
29/04/2025	547.511	0,24%	78,69	78,105	79,74	79,24
28/04/2025	511.443	0,74%	78,70	78,51	79,60	79,05
25/04/2025	461.487	-0,57%	78,74	74,9455	80,18	78,47