UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/02/2026	6.181.433	2,68%	284,8303	284,00	293,46	293,14
12/02/2026	7.073.790	1,96%	278,30	275,81	286,31	284,37
11/02/2026	3.296.900	2,13%	272,70	269,81	279,69	278,91
10/02/2026	4.188.983	-0,84%	276,0052	272,65	279,4899	273,22
09/02/2026	6.079.628	-0,29%	276,55	273,39	280,18	275,70
06/02/2026	5.180.758	3,02%	265,35	265,11	277,81	276,09
05/02/2026	6.643.125	-2,72%	274,30	266,31	280,1873	268,55
04/02/2026	7.400.912	-2,91%	282,50	274,05	284,4999	275,92
03/02/2026	5.553.441	-0,52%	285,37	278,60	288,00	284,18
02/02/2026	4.578.856	-0,47%	286,41	282,28	290,40	285,59
30/01/2026	6.716.091	-1,88%	290,44	282,97	292,95	286,93
29/01/2026	7.041.642	-0,59%	295,0424	288,77	295,60	292,29
28/01/2026	13.351.851	3,90%	284,4514	283,81	294,9399	294,02
27/01/2026	36.948.525	-19,55%	294,3743	280,40	299,50	282,70
26/01/2026	4.128.816	-1,35%	354,66	347,2775	355,0256	351,64
23/01/2026	4.335.554	0,51%	353,14	352,99	357,65	356,26
22/01/2026	3.805.410	1,89%	346,71	346,25	354,95	354,47
21/01/2026	4.795.317	2,75%	337,1082	335,00	348,0799	347,75
20/01/2026	3.876.125	2,24%	327,13	326,25	339,89	338,43
16/01/2026	3.555.008	-2,27%	336,84	330,43	337,30	331,02
15/01/2026	3.617.562	1,12%	334,50	328,06	339,435	338,96
14/01/2026	2.933.523	0,31%	334,30	334,10	340,11	334,96
13/01/2026	2.805.115	-1,93%	340,15	332,85	342,83	333,93
12/01/2026	3.378.616	-1,13%	340,53	333,97	343,10	340,51
09/01/2026	2.144.863	-0,80%	348,4609	342,58	349,01	343,98
08/01/2026	2.680.388	1,51%	340,97	340,12	347,90	346,85
07/01/2026	4.138.268	-2,08%	348,20	338,04	350,11	341,70
06/01/2026	4.674.078	2,03%	347,25	345,16	352,61	348,97
05/01/2026	4.188.690	1,67%	335,3742	333,85	346,9399	342,02
02/01/2026	3.265.156	1,91%	330,9859	327,50	340,2578	336,40
31/12/2025	2.329.933	-0,62%	332,35	329,46	333,3019	330,11
30/12/2025	2.377.211	0,82%	329,60	329,50	336,1252	329,74
29/12/2025	2.130.565	-0,84%	330,4744	328,28	334,17	328,94
26/12/2025	1.733.724	1,22%	326,90	326,2625	331,89	331,83
24/12/2025	1.198.996	0,69%	325,10	324,13	328,99	327,58
23/12/2025	2.391.855	-0,11%	324,35	323,77	327,7999	324,80
22/12/2025	3.281.514	-0,69%	324,90	321,65	329,7999	325,16
19/12/2025	3.892.298	-0,22%	328,22	326,07	336,74	327,42
18/12/2025	3.325.086	-1,05%	329,75	324,57	330,18	328,14
17/12/2025	2.322.419	-0,77%	334,1948	330,685	335,52	331,63
16/12/2025	3.222.657	-2,08%	339,10	331,0301	340,76	334,20
15/12/2025	3.311.511	-0,22%	341,77	337,00	344,9599	341,10
12/12/2025	4.087.890	1,48%	337,4996	336,80	344,98	341,84
11/12/2025	3.644.036	2,56%	328,42	327,70	339,25	336,73
10/12/2025	2.425.325	1,50%	323,20	319,60	328,73	328,37
09/12/2025	2.538.091	-0,01%	323,71	322,0375	326,36	323,60
08/12/2025	2.494.243	-1,56%	328,7683	321,74	329,24	323,62
05/12/2025	2.846.642	-1,01%	333,88	328,51	335,98	328,70
04/12/2025	4.075.196	-1,83%	340,325	328,72	341,26	333,49
03/12/2025	5.388.756	4,83%	324,39	324,39	341,405	339,71
02/12/2025	3.809.373	0,36%	323,95	322,83	328,70	324,54
01/12/2025	2.366.439	-1,97%	327,35	323,09	330,06	323,21
28/11/2025	1.286.940	-0,08%	330,69	328,90	335,7657	329,77
26/11/2025	2.743.951	1,05%	327,2595	326,07	335,19	329,71
25/11/2025	3.091.791	2,27%	319,55	319,38	328,00	326,28
24/11/2025	3.568.053	-0,37%	326,8428	317,62	326,8428	319,05
21/11/2025	3.767.421	2,64%	310,504	310,00	323,835	319,97
20/11/2025	3.777.530	0,75%	310,50	309,96	314,745	311,54
19/11/2025	4.074.828	-1,45%	313,17	304,535	315,00	309,09
18/11/2025	4.739.659	-2,14%	316,88	308,77	317,49	313,58
17/11/2025	3.370.170	-0,47%	320,56	319,44	327,88	320,52
14/11/2025	4.574.546	-3,21%	327,22	320,50	328,2121	321,86
13/11/2025	4.357.739	-1,93%	340,22	331,29	340,22	332,52
12/11/2025	5.719.746	3,90%	328,76	327,165	343,17	339,06
11/11/2025	3.772.493	1,83%	322,30	319,88	327,80	327,45
10/11/2025	4.686.439	-0,81%	319,30	317,17	324,25	321,58
07/11/2025	4.903.366	0,85%	318,67	314,16	324,44	324,21
06/11/2025	3.788.580	-1,86%	328,69	321,45	332,365	321,56
05/11/2025	4.539.467	-0,93%	329,27	324,22	330,1718	327,74
04/11/2025	4.028.643	-0,96%	326,65	326,27	336,50	330,83
03/11/2025	6.484.009	-2,28%	338,82	326,60	340,57	333,79
31/10/2025	4.395.539	-0,93%	342,88	337,12	346,28	341,56
30/10/2025	5.286.652	-2,95%	349,89	343,60	354,44	344,75
29/10/2025	5.960.702	-3,42%	365,89	353,88	366,34	355,26
28/10/2025	10.608.052	0,51%	381,00	358,633	381,00	367,84
27/10/2025	3.787.368	0,75%	363,7982	361,51	366,21	365,98
24/10/2025	2.469.120	0,57%	360,4504	360,025	365,40	362,50
23/10/2025	3.130.094	-0,39%	355,5368	353,80	362,28	360,45
22/10/2025	3.501.803	-1,20%	364,5285	358,00	364,67	361,49
21/10/2025	3.441.622	0,24%	367,9501	361,50	371,05	365,37
20/10/2025	2.711.703	2,21%	357,61	357,5101	365,57	364,48
17/10/2025	2.923.025	-0,02%	352,20	351,0702	358,38	356,60
16/10/2025	2.797.631	-1,24%	361,17	354,40	361,96	356,67
15/10/2025	3.167.945	0,35%	360,4011	355,90	364,1988	361,15
14/10/2025	2.610.027	0,34%	355,40	352,41	362,33	359,93
13/10/2025	2.993.966	1,17%	355,45	353,3201	359,095	358,66
10/10/2025	6.361.362	-3,68%	369,30	352,51	369,78	354,50
09/10/2025	4.438.513	-0,55%	372,62	366,08	376,22	367,69
08/10/2025	4.948.006	1,58%	368,20	365,86	374,63	369,92
07/10/2025	4.080.614	1,36%	360,24	358,09	364,72	363,66
06/10/2025	3.483.717	-0,56%	361,75	357,1125	363,31	358,77
03/10/2025	7.125.402	1,88%	358,50	356,01	368,00	360,20
02/10/2025	4.389.297	1,56%	348,00	344,65	355,08	353,72
01/10/2025	4.342.285	0,87%	344,00	341,69	348,69	348,30
30/09/2025	3.237.955	-0,02%	344,20	342,37	349,32	345,30
29/09/2025	3.291.652	0,26%	344,30	341,45	345,5499	345,18
26/09/2025	3.592.390	-0,43%	346,99	341,30	349,97	344,08
25/09/2025	4.117.919	-1,71%	347,50	343,60	350,19	345,56
24/09/2025	4.667.543	1,19%	351,75	347,995	354,4599	351,81
23/09/2025	7.105.841	1,88%	341,45	340,00	352,70	347,69