UnitedHealth Group Inc (UNH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	810.438	0,40%	520,225	522,94	527,87	524,90
27/12/2023	703.824	0,53%	520,225	519,485	523,11	522,79
26/12/2023	688.406	-0,05%	523,33	517,97	521,48	520,03
22/12/2023	852.472	0,08%	523,33	518,02	522,16	520,31
21/12/2023	1.184.982	0,77%	523,33	516,5001	520,8199	519,88
20/12/2023	1.745.009	-1,55%	523,33	516,03	524,60	515,93
19/12/2023	1.424.783	-0,48%	530,00	521,85	527,62	524,04
18/12/2023	1.567.486	-0,86%	530,00	525,23	530,95	526,55
15/12/2023	1.891.489	-0,58%	530,00	523,00	532,08	531,12
14/12/2023	2.476.887	-2,69%	544,12	529,48	544,92	534,24
13/12/2023	1.156.104	0,60%	544,38	538,63	549,08	549,01
12/12/2023	1.189.659	0,38%	549,11	542,67	547,44	545,72
11/12/2023	1.429.898	-1,11%	549,11	539,10	550,00	543,68
08/12/2023	716.805	0,27%	550,00	544,54	551,73	549,77
07/12/2023	1.192.267	-0,23%	547,43	544,53	551,51	548,27
06/12/2023	909.785	-0,13%	547,43	547,19	551,5761	549,53
05/12/2023	1.213.477	0,36%	550,15	545,47	552,53	550,26
04/12/2023	1.072.286	0,21%	550,15	543,0351	551,87	548,28
01/12/2023	1.422.176	-0,71%	550,15	545,16	555,52	547,16
30/11/2023	3.764.464	3,36%	530,00	534,01	553,915	552,97
29/11/2023	1.983.640	-1,03%	530,00	528,65	541,86	534,98
28/11/2023	1.486.089	-0,56%	544,71	540,07	545,82	540,53
27/11/2023	1.111.522	-0,64%	544,50	541,5347	550,8891	543,59
24/11/2023	525.856	0,61%	544,50	544,15	547,59	547,10
23/11/2023	1.100.843	0,54%	541,83	540,255	544,37	542,49
22/11/2023	1.061.635	0,77%	541,83	540,255	544,37	543,76
21/11/2023	1.028.880	0,84%	537,005	534,19	541,65	539,59
20/11/2023	1.176.811	-0,22%	534,05	531,80	536,34	535,10
17/11/2023	1.080.477	-0,65%	539,60	528,34	540,52	536,29
16/11/2023	945.303	0,26%	538,99	537,47	544,86	539,82
15/11/2023	1.132.295	-0,38%	540,33	531,7001	540,32	538,41
14/11/2023	1.032.528	-0,39%	539,02	536,62	542,675	540,46
13/11/2023	718.389	0,25%	540,735	537,91	544,15	542,57
10/11/2023	1.229.488	0,41%	537,67	536,03	540,85	541,21
09/11/2023	875.521	0,42%	539,60	534,48	540,85	539,00
08/11/2023	720.408	-0,21%	535,01	534,16	541,395	536,73
07/11/2023	1.037.919	0,82%	535,01	531,81	539,65	537,83
06/11/2023	1.081.866	0,48%	531,15	530,05	536,02	533,46
03/11/2023	1.268.285	-0,98%	535,25	528,80	535,98	530,90
02/11/2023	1.069.306	0,85%	532,21	526,95	536,84	536,13
01/11/2023	1.147.430	-0,74%	529,18	526,80	535,83	531,60
31/10/2023	1.033.265	1,05%	534,99	531,62	536,68	535,56
30/10/2023	1.244.193	1,02%	526,39	522,94	531,82	529,99
27/10/2023	742.269	-0,76%	526,39	521,26	527,74	524,33
26/10/2023	1.223.779	-0,35%	526,58	522,56	530,46	528,36
25/10/2023	1.128.486	0,99%	526,58	520,08	532,33	530,21
24/10/2023	807.212	0,66%	522,69	522,07	530,58	525,00
23/10/2023	1.102.219	-1,04%	527,00	520,31	527,66	521,57
20/10/2023	1.209.693	-0,87%	530,96	526,7775	534,43	527,03
19/10/2023	1.105.738	-0,83%	537,51	529,34	543,8575	531,63
18/10/2023	1.090.369	-0,12%	541,575	535,395	543,43	536,00
17/10/2023	1.281.533	-0,26%	539,81	534,58	542,00	536,65
16/10/2023	1.810.030	-0,25%	542,89	536,13	546,72	538,03
13/10/2023	2.613.682	2,64%	533,00	533,00	544,46	539,40
12/10/2023	1.151.859	0,27%	521,16	522,25	528,58	525,54
11/10/2023	1.226.978	-0,02%	521,16	520,23	525,56	524,13
10/10/2023	961.081	-0,43%	526,24	523,08	528,105	524,24
09/10/2023	1.225.404	0,32%	521,13	520,25	526,87	526,51
06/10/2023	1.487.918	1,66%	516,90	511,3231	525,95	524,81
05/10/2023	1.194.474	1,10%	511,50	511,3231	518,1967	516,23
04/10/2023	1.032.275	0,23%	509,285	506,61	511,81	510,62
03/10/2023	1.425.484	-0,99%	504,75	508,36	513,98	509,47
02/10/2023	1.547.624	2,06%	509,20	503,135	514,82	514,57
29/09/2023	1.142.013	-1,16%	509,20	503,80	509,85	504,19
28/09/2023	1.215.517	1,08%	506,25	501,07	514,13	509,19
27/09/2023	1.172.229	-0,34%	506,25	501,07	506,36	503,73
26/09/2023	1.014.351	-0,95%	508,19	504,38	509,42	505,45
25/09/2023	1.168.254	0,83%	494,56	506,63	510,935	510,28
22/09/2023	1.948.015	0,99%	494,56	498,37	509,42	506,10
21/09/2023	2.335.616	1,83%	483,34	493,845	505,135	501,14
20/09/2023	1.745.055	2,39%	483,34	479,14	495,11	492,13
19/09/2023	1.446.183	-1,11%	483,69	476,54	485,7299	480,66
18/09/2023	917.318	-0,13%	485,20	483,5977	488,74	486,06
15/09/2023	1.343.684	0,64%	485,20	484,14	489,75	486,70
14/09/2023	1.012.476	0,78%	481,11	478,7775	485,27	483,60
13/09/2023	1.092.274	-0,01%	481,11	440,48	484,00	479,84
12/09/2023	932.878	0,11%	476,77	472,18	483,64	479,90
11/09/2023	904.932	-0,29%	478,95	478,00	483,84	479,38
08/09/2023	878.238	-0,45%	478,95	478,75	482,97	480,77
07/09/2023	1.324.863	1,65%	478,95	479,295	487,105	484,81
06/09/2023	1.076.232	-0,81%	492,41	476,375	483,16	476,94
05/09/2023	1.670.692	0,96%	492,41	477,544	484,465	480,81
04/09/2023	1.432.183	-0,07%	492,41	473,36	480,64	476,24
01/09/2023	1.432.183	-0,07%	492,41	473,36	480,64	476,24
31/08/2023	1.956.982	-3,04%	492,41	476,29	493,82	476,58
30/08/2023	918.567	-0,26%	490,10	490,29	496,5936	491,53
29/08/2023	890.085	0,32%	490,10	488,015	492,89	492,83
28/08/2023	678.169	0,44%	490,10	489,13	493,0581	491,28
25/08/2023	867.415	0,21%	491,32	484,65	491,14	489,12
24/08/2023	1.045.298	-0,27%	491,32	487,21	495,42	488,10
23/08/2023	856.603	-0,59%	492,66	487,9301	494,00	489,44
22/08/2023	1.018.889	-1,07%	496,38	491,39	496,79	492,34
21/08/2023	693.336	-0,15%	497,53	496,2273	500,20	497,68
18/08/2023	1.024.849	0,91%	495,96	493,65	500,94	498,44
17/08/2023	1.370.610	-1,91%	495,96	491,82	501,23	493,96
16/08/2023	654.941	-0,62%	506,82	502,83	510,50	503,56
15/08/2023	835.178	-0,83%	512,03	506,29	513,65	506,69
14/08/2023	999.333	0,58%	505,75	508,25	513,50	510,93
11/08/2023	898.820	0,90%	505,75	504,2526	510,6599	508,01
10/08/2023	939.813	0,27%	504,88	502,78	512,0351	503,48