Unum Group (UNM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03-05-2023	1.416.029	7,13%	44,26	43,54	44,91	43,88
02-05-2023	650.463	-2,08%	41,24	40,04	41,25	40,96
01-05-2023	616.517	-0,88%	41,94	41,63	42,60	41,83
28-04-2023	664.593	2,25%	40,99	41,0075	42,49	42,20
27-04-2023	387.208	3,28%	40,34	40,18	41,385	41,27
26-04-2023	416.922	-0,37%	40,32	40,085	40,83	40,29
25-04-2023	374.279	-0,81%	40,865	40,30	41,09	40,44
24-04-2023	290.984	0,72%	40,39	40,35	40,94	40,77
21-04-2023	603.723	-1,82%	41,05	40,16	41,05	40,48
20-04-2023	331.103	-0,48%	41,33	40,99	41,3737	41,23
19-04-2023	326.871	0,49%	41,37	41,11	41,65	41,43
18-04-2023	407.702	0,78%	41,04	40,77	41,335	41,23
17-04-2023	561.776	2,20%	39,845	39,71	41,03	40,91
14-04-2023	477.949	0,25%	40,50	39,72	40,67	40,03
13-04-2023	705.639	0,18%	39,73	39,40	39,95	39,93
12-04-2023	492.551	0,50%	39,81	39,595	40,205	39,86
11-04-2023	458.701	0,92%	39,315	39,06	39,82	39,66
10-04-2023	283.936	1,18%	38,96	38,9568	39,54	39,30
06-04-2023	333.347	-1,07%	39,29	38,80	39,49	38,84
05-04-2023	612.793	0,44%	38,51	38,51	39,40	39,26
04-04-2023	700.094	-0,28%	39,37	38,34	39,46	39,09
03-04-2023	436.647	-0,91%	39,77	39,095	39,98	39,20
31-03-2023	480.838	1,41%	39,30	39,11	39,56	39,56
30-03-2023	405.226	-0,76%	39,40	38,90	39,66	39,01
29-03-2023	400.960	1,34%	39,06	39,01	39,66	39,31
28-03-2023	717.221	-0,82%	39,03	38,425	39,15	38,79
27-03-2023	1.419.158	2,92%	38,65	38,45	39,595	39,11
24-03-2023	877.934	1,06%	37,03	36,72	38,01	38,00
23-03-2023	850.634	-1,08%	37,96	37,13	38,4499	37,60
22-03-2023	582.384	-3,92%	39,19	38,00	39,47	38,01
21-03-2023	689.237	2,51%	39,50	39,29	40,10	39,56
20-03-2023	801.762	5,29%	38,25	37,58	39,19	38,59
17-03-2023	1.191.753	-4,58%	38,34	36,28	38,34	36,65
16-03-2023	1.248.353	1,45%	37,29	36,48	38,785	38,41
15-03-2023	1.279.009	-4,99%	38,34	36,76	38,8256	37,86
14-03-2023	1.492.367	8,76%	39,00	38,78	40,275	39,85
13-03-2023	1.939.972	-9,24%	38,93	36,585	38,93	36,64
10-03-2023	984.717	-4,97%	41,82	40,07	41,96	40,37
09-03-2023	483.739	-3,46%	43,94	42,40	44,22	42,48
08-03-2023	716.697	-2,63%	45,13	43,71	45,36	44,00
07-03-2023	540.465	0,24%	45,37	44,83	45,98	45,19
06-03-2023	593.249	-0,73%	45,30	44,87	45,515	45,08
03-03-2023	677.544	0,98%	45,17	44,45	45,45	45,41
02-03-2023	862.086	-1,32%	45,40	44,28	45,3371	44,97
01-03-2023	975.467	2,29%	44,35	44,445	45,67	45,57
28-02-2023	661.147	0,66%	44,55	44,37	44,875	44,55
27-02-2023	716.296	-0,85%	44,64	44,235	45,10	44,26
24-02-2023	1.140.508	1,66%	44,12	43,78	44,6875	44,64
23-02-2023	1.225.329	4,42%	43,10	43,10	44,87	43,91
22-02-2023	993.899	-0,26%	42,15	41,842	42,34	42,05
21-02-2023	778.487	-1,52%	42,78	41,83	42,785	42,16
20-02-2023	937.978	-0,02%	42,81	42,49	42,99	42,81
17-02-2023	937.978	-0,02%	42,81	42,49	42,99	42,81
16-02-2023	482.342	0,94%	42,24	42,195	43,26	42,82
15-02-2023	420.243	-0,52%	42,45	42,25	42,565	42,42
14-02-2023	470.000	-0,28%	42,73	42,50	43,1296	42,64
13-02-2023	534.620	0,71%	42,41	42,26	42,78	42,76
10-02-2023	562.306	2,76%	41,49	41,435	42,57	42,46
09-02-2023	689.011	-3,01%	42,75	41,284	42,78	41,32
08-02-2023	744.428	-0,42%	42,67	42,39	42,885	42,60
07-02-2023	744.838	1,02%	42,18	41,91	42,81	42,78
06-02-2023	695.530	1,93%	41,77	41,56	42,525	42,35
03-02-2023	956.351	1,49%	41,50	41,25	42,33	41,55
02-02-2023	994.735	-5,45%	43,10	40,13	43,215	40,94
01-02-2023	1.618.171	3,02%	41,63	41,46	43,56	43,30
31-01-2023	1.210.728	2,26%	41,04	40,56	42,30	42,03
30-01-2023	464.718	-1,11%	41,56	41,03	41,73	41,10
27-01-2023	386.685	-0,10%	41,57	41,37	41,785	41,56
26-01-2023	434.683	1,14%	41,34	41,07	41,639	41,60
25-01-2023	343.228	0,70%	41,12	40,85	41,55	41,46
24-01-2023	407.326	1,21%	40,61	40,20	41,29	41,17
23-01-2023	272.572	0,94%	40,21	40,25	40,82	40,68
20-01-2023	468.746	1,26%	40,01	39,615	40,45	40,30
19-01-2023	528.402	-0,18%	39,58	39,29	39,89	39,80
18-01-2023	541.332	-3,04%	40,845	39,82	40,89	39,87
17-01-2023	513.886	-0,60%	41,43	40,83	41,39	41,12
16-01-2023	262.042	0,56%	40,99	40,75	41,46	41,37
13-01-2023	262.042	0,56%	40,99	40,75	41,46	41,37
12-01-2023	360.546	0,98%	40,84	40,86	41,43	41,14
11-01-2023	499.516	-0,59%	41,04	40,63	41,10	40,74
10-01-2023	359.234	1,64%	40,75	40,37	41,01	40,98
09-01-2023	378.325	-1,99%	40,775	40,13	41,125	40,32
06-01-2023	1.023.587	0,61%	41,495	41,05	41,79	41,14
05-01-2023	506.670	0,74%	40,75	40,41	40,95	40,89
04-01-2023	360.005	0,85%	40,48	40,3417	40,885	40,59
03-01-2023	559.561	-1,90%	40,675	40,02	40,88	40,25
02-01-2023	302.452	-0,34%	41,095	40,78	41,2749	41,03
30-12-2022	302.452	-0,34%	41,095	40,78	41,2749	41,03
29-12-2022	246.727	1,08%	40,76	40,56	41,26	41,17
28-12-2022	285.933	-0,85%	41,015	40,53	41,09	40,73
27-12-2022	280.518	0,00%	41,23	40,84	41,435	41,08
23-12-2022	84.721	0,62%	40,70	40,51	40,98	40,75
22-12-2022	353.392	-0,76%	40,83	40,00	40,97	40,50
21-12-2022	430.307	1,69%	40,69	40,35	41,02	40,81
20-12-2022	888.484	2,22%	39,455	39,455	40,39	40,13
19-12-2022	358.544	0,54%	39,24	38,915	39,68	39,26