BiG | O banco que entende os seus valores.

Unum Group (UNM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	606.816	0,81%	78,32	78,09	80,48	78,92
23/04/2025	584.857	1,80%	75,59	75,185	80,48	78,70
22/04/2025	472.819	4,23%	75,79	73,36	77,385	77,31
21/04/2025	1.033.828	-2,24%	74,74	73,36	75,93	74,17
17/04/2025	441.917	0,25%	77,03	75,38	77,5556	75,87
16/04/2025	2.006.403	-2,16%	77,205	75,38	78,285	75,68
15/04/2025	590.833	0,57%	77,205	77,01	78,285	77,35
14/04/2025	549.220	2,19%	73,76	76,1301	77,65	76,91
11/04/2025	934.191	1,95%	73,76	72,66	75,40	75,26
10/04/2025	727.080	-3,99%	75,34	72,415	75,745	73,82
09/04/2025	1.409.455	9,18%	69,49	69,33	77,455	76,89
08/04/2025	822.727	-0,55%	73,95	69,35	74,55	70,48
07/04/2025	1.170.108	-0,59%	68,98	66,81	73,01	70,75
04/04/2025	1.169.003	-10,18%	76,46	70,68	76,75	71,17
03/04/2025	1.861.981	-4,44%	81,56	78,93	80,86	79,24
02/04/2025	412.094	1,11%	81,56	81,41	83,205	82,91
01/04/2025	573.398	0,66%	81,23	80,7519	82,50	82,00
31/03/2025	555.150	1,83%	79,315	79,085	81,99	81,46
28/03/2025	458.942	-2,31%	81,755	79,43	81,98	80,00
27/03/2025	422.760	-0,53%	82,565	81,525	82,88	81,89
26/03/2025	540.610	-0,86%	83,78	82,09	83,9073	82,33
25/03/2025	651.767	-0,36%	81,99	82,52	84,48	83,04
24/03/2025	845.367	2,46%	81,99	81,85	83,35	83,34
21/03/2025	1.537.507	0,37%	80,47	80,01	81,98	81,34
20/03/2025	589.843	-0,43%	80,47	80,18	81,66	81,04
19/03/2025	607.367	0,63%	81,72	80,90	82,30	81,39
18/03/2025	496.591	-0,94%	81,66	80,74	82,25	80,88
17/03/2025	1.083.510	3,53%	79,56	79,48	82,06	81,61
14/03/2025	658.615	2,18%	77,94	77,42	79,025	78,83
13/03/2025	511.434	-0,61%	78,015	76,85	78,43	77,15
12/03/2025	658.624	-1,26%	79,60	76,82	79,97	77,62
11/03/2025	814.392	1,66%	77,74	76,24	79,135	78,61
10/03/2025	776.251	-2,18%	78,14	76,72	78,95	77,33
07/03/2025	460.727	-0,53%	78,96	77,37	79,74	79,04
06/03/2025	535.298	-2,22%	80,48	79,31	81,08	79,46
05/03/2025	1.395.604	4,30%	79,245	79,245	81,81	81,26
04/03/2025	1.310.861	-4,28%	81,02	76,645	80,75	77,91
03/03/2025	664.301	-1,24%	82,12	80,304	83,19	81,39
28/02/2025	733.391	0,70%	81,00	80,43	82,315	82,29
27/02/2025	1.436.645	5,75%	81,00	81,01	83,95	81,72
26/02/2025	453.837	1,19%	76,37	76,32	77,89	77,28
25/02/2025	823.722	2,15%	75,06	75,055	76,445	76,37
24/02/2025	353.073	0,93%	75,00	74,70	75,34	74,76
21/02/2025	515.468	-0,98%	75,00	73,903	75,63	74,07
20/02/2025	461.883	-0,20%	74,475	73,66	74,815	74,79