Unum Group (UNM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	296.535	-0,04%	49,24	49,095	49,52	49,13
19/09/2023	336.965	1,47%	48,475	48,15	49,325	49,15
18/09/2023	321.047	-0,19%	48,475	48,15	48,549	48,44
15/09/2023	550.420	-0,90%	48,50	48,23	48,745	48,53
14/09/2023	453.564	1,56%	48,905	48,70	49,25	48,97
13/09/2023	450.305	-0,60%	48,44	47,82	48,55	48,22
12/09/2023	439.854	0,17%	48,44	48,15	49,07	48,51
11/09/2023	474.503	0,60%	48,45	48,36	49,19	48,43
08/09/2023	441.905	0,48%	47,59	47,61	48,48	48,14
07/09/2023	777.062	-1,40%	48,80	47,63	48,72	47,91
06/09/2023	330.859	-0,57%	48,80	48,205	48,88	48,59
05/09/2023	429.463	-1,23%	49,30	48,69	49,38	48,87
04/09/2023	297.588	0,59%	49,29	49,16	49,69	49,48
01/09/2023	297.588	0,59%	49,29	49,16	49,69	49,48
31/08/2023	241.391	-0,20%	49,60	49,15	49,65	49,19
30/08/2023	292.473	-0,30%	49,60	49,21	49,845	49,29
29/08/2023	356.307	0,51%	49,29	49,00	49,605	49,44
28/08/2023	182.422	0,43%	49,10	48,98	49,49	49,19
25/08/2023	315.134	0,39%	48,98	48,51	49,41	48,98
24/08/2023	313.702	0,70%	48,39	48,3243	49,115	48,79
23/08/2023	279.341	0,17%	48,44	47,94	48,4607	48,45
22/08/2023	249.291	-1,41%	49,08	48,375	49,19	48,37
21/08/2023	364.877	0,55%	49,08	48,51	49,255	49,06
18/08/2023	394.777	-0,61%	48,80	48,64	49,13	48,79
17/08/2023	506.777	0,57%	49,05	48,96	49,48	49,09
16/08/2023	280.852	-0,25%	49,02	48,79	49,48	48,81
15/08/2023	286.566	-0,99%	49,00	48,73	49,11	48,93
14/08/2023	449.871	0,35%	49,18	48,91	49,50	49,42
11/08/2023	334.503	1,34%	49,02	48,61	49,365	49,25
10/08/2023	377.557	-0,72%	49,02	48,51	49,655	48,60
09/08/2023	409.647	-1,53%	49,63	48,80	49,785	48,95
08/08/2023	309.615	-1,37%	49,63	49,49	50,00	49,71
07/08/2023	269.445	0,16%	50,77	50,241	51,13	50,40
04/08/2023	464.474	-0,14%	50,43	50,18	51,15	50,32
03/08/2023	648.440	2,40%	49,19	49,16	50,47	50,39
02/08/2023	585.402	1,19%	48,685	48,685	49,86	49,21
01/08/2023	617.474	0,04%	48,70	47,795	48,78	48,63
31/07/2023	429.235	-0,47%	49,00	48,15	49,125	48,61
28/07/2023	388.248	0,27%	48,95	48,40	49,20	48,84
27/07/2023	321.647	0,26%	48,73	48,27	48,81	48,71
26/07/2023	371.444	0,39%	48,80	48,79	49,25	48,95
25/07/2023	292.937	-0,33%	48,84	48,6739	49,07	48,76
24/07/2023	192.963	0,43%	48,81	48,755	49,1599	48,92
21/07/2023	225.347	-0,73%	49,23	48,63	49,18	48,71
20/07/2023	239.492	1,83%	48,15	48,61	49,135	49,07
19/07/2023	437.790	-0,23%	48,15	48,05	48,84	48,19
18/07/2023	489.245	-0,39%	48,59	48,28	49,00	48,30
17/07/2023	423.625	2,58%	47,31	47,12	48,605	48,49
14/07/2023	330.081	-0,38%	47,68	46,90	47,79	47,27
13/07/2023	505.017	-0,29%	47,27	47,135	47,625	47,45
12/07/2023	532.657	-1,84%	48,62	47,551	48,80	47,59
11/07/2023	516.996	0,15%	48,62	48,355	49,01	48,48
10/07/2023	388.321	-1,22%	48,86	48,28	49,01	48,41
07/07/2023	465.400	1,49%	48,56	48,51	49,49	49,01
06/07/2023	411.293	0,67%	47,57	47,63	48,41	48,29
05/07/2023	384.118	-0,06%	47,61	47,31	48,01	47,97
04/07/2023	296.554	0,63%	47,61	47,525	48,347	48,00
03/07/2023	291.137	-0,15%	47,61	47,525	48,347	47,63
30/06/2023	322.101	0,53%	47,71	47,50	48,06	47,70
29/06/2023	356.644	1,19%	46,85	47,16	47,66	47,45
28/06/2023	306.563	-0,30%	46,85	46,63	47,27	46,89
27/06/2023	419.127	1,51%	46,45	46,34	47,15	47,03
26/06/2023	407.395	1,20%	45,72	45,53	46,695	46,33
23/06/2023	336.115	-0,85%	45,865	45,53	46,24	45,78
22/06/2023	604.617	1,25%	45,355	45,2001	46,49	46,17
21/06/2023	394.737	0,11%	45,355	45,18	46,01	45,60
20/06/2023	470.007	0,33%	45,21	44,77	45,68	45,55
19/06/2023	573.426	-0,56%	45,71	45,15	45,83	45,406
16/06/2023	573.426	-0,56%	45,71	45,15	45,83	45,406
15/06/2023	361.406	0,93%	45,89	45,155	45,795	45,66
14/06/2023	468.469	-1,63%	45,89	44,95	46,31	45,24
13/06/2023	358.725	0,75%	45,39	45,29	46,26	45,99
12/06/2023	334.009	0,33%	45,455	45,245	45,81	45,65
09/06/2023	281.906	0,00%	45,65	45,38	45,90	45,50
08/06/2023	372.351	-0,39%	45,34	45,17	45,68	45,511
07/06/2023	486.287	1,35%	45,49	44,87	45,83	45,69
06/06/2023	487.927	2,29%	44,185	44,10	45,179	45,08
05/06/2023	393.761	-1,83%	44,58	43,83	44,72	44,07
02/06/2023	439.371	3,24%	44,195	43,95	45,16	44,89
01/06/2023	710.302	0,07%	44,67	43,23	44,02	43,48
31/05/2023	504.654	-0,92%	45,45	44,54	45,59	45,08
30/05/2023	504.654	-0,92%	45,45	44,54	45,59	45,08
29/05/2023	242.007	-0,18%	45,56	45,27	45,86	45,50
26/05/2023	242.007	-0,18%	45,56	45,27	45,86	45,50
25/05/2023	314.552	1,54%	44,92	44,84	45,68	45,58
24/05/2023	316.620	-1,38%	45,27	44,75	45,33	44,89
23/05/2023	375.807	-2,09%	46,53	45,49	46,73	45,52
22/05/2023	229.383	0,30%	46,475	46,225	46,715	46,49
19/05/2023	487.332	-0,15%	46,80	46,07	46,99	46,35
18/05/2023	540.518	1,00%	45,71	45,45	46,545	46,42
17/05/2023	708.612	3,19%	44,85	44,70	46,24	45,96
16/05/2023	680.874	-0,20%	44,48	44,355	45,37	44,54
15/05/2023	1.021.305	1,50%	43,67	44,04	45,13	44,63
12/05/2023	739.169	1,08%	43,67	43,305	44,07	43,97
11/05/2023	296.853	-1,45%	43,57	43,42	44,045	43,50
10/05/2023	460.939	-0,38%	44,80	43,65	44,85	44,14
09/05/2023	611.254	-1,05%	44,63	44,28	45,07	44,31
08/05/2023	496.263	1,36%	44,84	44,43	45,45	44,78
05/05/2023	621.995	2,89%	43,70	43,70	44,79	44,18
04/05/2023	940.309	-2,14%	43,13	41,92	43,26	42,94