Unum Group (UNM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	445 535	0,54%	48,475	48,465	49,18	48,70
14/02/2024	409 205	0,88%	48,26	48,25	48,675	48,44
13/02/2024	348 394	-0,89%	47,85	47,645	48,85	48,02
12/02/2024	428 812	1,51%	47,85	47,79	48,72	48,45
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