Unum Group (UNM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	746.381	0,40%	39,80	39,42	40,22	40,15
09/12/2022	449.868	-1,46%	40,24	39,96	40,55	39,90
08/12/2022	535.043	-1,39%	41,63	40,19	41,59	40,49
07/12/2022	381.347	-2,19%	41,71	40,89	41,895	41,06
06/12/2022	2.288.396	0,94%	41,63	41,41	42,08	41,98
05/12/2022	1.822.097	-2,87%	42,80	41,29	42,93	41,59
02/12/2022	2.462.783	2,19%	42,30	42,17	43,28	42,88
01/12/2022	2.397.674	-0,52%	41,42	41,50	42,60	41,96
30/11/2022	1.739.897	1,10%	41,42	41,155	42,17	42,18
29/11/2022	1.406.750	1,02%	41,26	41,19	41,88	41,72
28/11/2022	1.615.972	-0,61%	41,03	40,99	41,61	41,245
25/11/2022	909.636	1,81%	41,29	41,115	41,71	41,70
24/11/2022	1.517.214	-1,42%	41,30	40,86	41,48	40,96
23/11/2022	1.517.214	-1,42%	41,30	40,86	41,48	40,96
22/11/2022	1.959.726	2,04%	41,27	41,16	41,55	41,55
21/11/2022	1.681.870	-0,29%	40,76	40,20	41,03	40,72
18/11/2022	2.852.446	-0,17%	41,14	40,55	41,535	40,84
17/11/2022	3.633.253	2,28%	39,61	39,505	41,06	40,91
16/11/2022	2.254.545	-0,03%	40,09	39,71	40,73	40,00
15/11/2022	2.501.231	0,15%	41,01	40,44	41,46	40,66
14/11/2022	844.859	0,87%	40,55	40,3865	41,40	40,50
11/11/2022	1.168.518	-4,71%	42,91	40,41	42,97	40,50
10/11/2022	1.410.702	-3,91%	45,01	41,94	45,10	42,48
09/11/2022	404.386	-1,13%	45,36	44,10	45,27	44,225
08/11/2022	425.759	0,20%	45,36	44,55	45,645	44,73
07/11/2022	370.546	0,83%	45,22	44,75	45,64	45,51
04/11/2022	362.700	4,42%	45,22	44,68	45,61	45,11
03/11/2022	539.558	-0,85%	44,40	44,065	45,15	44,52
02/11/2022	954.305	-1,84%	45,56	44,18	46,615	44,90
01/11/2022	760.899	0,20%	44,56	45,23	46,17	45,68
31/10/2022	637.956	-0,35%	44,56	45,515	46,085	45,59
28/10/2022	596.616	1,81%	44,56	45,06	46,07	46,07
27/10/2022	454.376	0,83%	44,56	44,42	45,1873	44,80
26/10/2022	530.998	0,68%	43,53	44,4201	45,31	44,43
25/10/2022	551.977	1,43%	43,53	43,50	44,81	44,77
24/10/2022	418.885	1,26%	43,53	43,52	44,41	44,14
21/10/2022	308.756	2,63%	42,46	42,14	43,63	43,575
20/10/2022	490.768	-1,24%	42,80	42,24	43,67	42,465
19/10/2022	623.979	0,49%	42,80	42,71	43,47	43,10
18/10/2022	649.615	3,05%	42,80	42,60	43,315	43,035
17/10/2022	651.713	0,89%	42,80	41,83	42,83	42,14
14/10/2022	540.179	-2,18%	42,90	41,69	42,97	41,77
13/10/2022	853.249	5,02%	40,93	40,06	42,90	42,70
12/10/2022	506.376	-1,05%	40,93	40,59	41,275	40,66
11/10/2022	607.853	-0,29%	41,72	40,65	41,72	41,09
10/10/2022	433.196	-0,48%	41,69	41,19	41,85	41,42
07/10/2022	538.116	1,96%	41,07	40,86	41,74	41,62
06/10/2022	448.676	0,37%	40,88	40,83	41,4598	41,19
05/10/2022	442.738	-0,46%	40,76	40,52	41,21	41,05
04/10/2022	791.561	4,46%	40,00	39,50	41,30	41,24
03/10/2022	510.355	1,82%	39,81	38,5753	39,81	39,50
30/09/2022	362.219	0,00%	38,89	38,6901	39,51	38,80
29/09/2022	441.107	-0,46%	38,53	38,1275	38,835	38,82
28/09/2022	468.885	2,08%	38,71	37,84	39,31	39,02
27/09/2022	561.791	-3,19%	38,71	37,90	38,8875	38,22
26/09/2022	550.408	-1,21%	38,77	38,33	39,22	38,44
23/09/2022	903.763	-2,85%	40,02	38,19	39,64	38,91
22/09/2022	543.083	0,34%	40,02	39,61	40,27	40,06
21/09/2022	516.497	-1,14%	40,69	39,93	41,10	39,93
20/09/2022	535.135	-1,28%	40,525	39,89	40,805	40,38
19/09/2022	504.512	2,20%	40,525	39,48	40,94	40,90
16/09/2022	884.095	-1,67%	40,525	39,49	40,61	40,02
15/09/2022	847.005	1,35%	40,04	39,965	41,12	40,70
14/09/2022	1.044.202	1,24%	39,82	39,2698	40,39	40,15
13/09/2022	721.016	-0,80%	39,30	39,17	40,03	39,66
12/09/2022	576.025	2,12%	39,31	39,25	40,18	39,98
09/09/2022	532.845	1,98%	38,76	38,76	39,50	39,16
08/09/2022	344.329	1,03%	37,26	37,85	38,60	38,43
07/09/2022	452.802	0,69%	37,26	37,21	38,05	37,8911
06/09/2022	2.022.166	-0,77%	37,81	37,41	38,09	37,62
05/09/2022	356.056	-0,77%	38,335	37,57	38,69	37,63
02/09/2022	356.056	-0,77%	38,335	37,57	38,69	37,63
01/09/2022	569.265	0,16%	37,59	37,27	37,95	37,91
31/08/2022	432.671	-0,92%	38,43	37,673	38,46	37,85
30/08/2022	323.742	-1,11%	38,61	37,965	38,7423	38,19
29/08/2022	402.266	-0,67%	38,555	38,06	38,86	38,62
26/08/2022	520.407	-2,97%	40,16	38,85	40,205	38,88
25/08/2022	533.224	1,83%	39,48	39,41	40,25	40,06
24/08/2022	286.712	0,77%	38,88	38,785	39,55	39,34
23/08/2022	858.549	0,15%	38,88	38,83	39,31	39,06
22/08/2022	534.752	-1,47%	39,64	38,789	39,33	38,98
19/08/2022	571.027	-0,68%	39,64	39,25	39,815	39,56
18/08/2022	523.778	1,27%	39,40	39,33	39,97	39,82
17/08/2022	690.070	-0,08%	38,83	38,74	39,70	39,33
16/08/2022	570.696	1,14%	39,00	38,90	39,5884	39,38
15/08/2022	569.843	0,10%	38,285	38,01	39,0681	38,93
12/08/2022	650.439	2,05%	36,22	38,26	38,895	38,89
11/08/2022	745.578	2,20%	36,22	37,57	38,20	38,12
10/08/2022	659.703	1,33%	36,22	36,74	37,35	37,31
09/08/2022	583.188	2,39%	36,22	36,14	37,085	36,79
08/08/2022	633.473	0,08%	36,08	35,90	36,405	35,93
05/08/2022	638.908	2,05%	35,35	35,28	36,095	35,90
04/08/2022	847.777	-2,06%	34,97	35,15	36,45	35,20
03/08/2022	1.637.549	14,57%	34,97	34,92	36,46	35,93
02/08/2022	1.132.964	-1,75%	31,84	31,31	32,05	31,36
01/08/2022	1.396.309	-0,81%	32,12	31,655	32,21	31,92
29/07/2022	957.688	1,10%	31,87	31,87	32,58	32,19
28/07/2022	600.381	-3,63%	32,60	31,26	32,555	31,82
27/07/2022	456.485	1,26%	32,96	32,64	33,34	33,03
26/07/2022	272.358	-0,67%	32,92	32,47	33,10	32,65