BiG | O banco que entende os seus valores.

Unum Group (UNM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/07/2026	697.168	1,84%	86,42	86,42	88,185	88,013
27/07/2026	1.116.709	0,23%	86,25	84,95	87,355	86,42
24/07/2026	692.641	0,38%	85,88	84,67	86,74	86,22
23/07/2026	770.815	-1,67%	87,45	85,47	87,69	85,945
22/07/2026	340.158	-0,67%	88,95	87,45	88,95	87,79
21/07/2026	403.956	-0,45%	88,85	87,785	89,27	88,38
20/07/2026	380.190	-0,25%	89,05	88,64	89,91	88,85
17/07/2026	424.030	-0,54%	89,37	88,63	91,71	89,05
16/07/2026	340.753	0,51%	88,0685	88,0685	89,99	89,57
15/07/2026	695.972	0,60%	88,865	87,80	89,35	89,00
14/07/2026	534.032	-1,02%	89,41	87,49	89,78	88,47
13/07/2026	563.277	2,09%	89,00	87,76	89,54	89,41
10/07/2026	576.496	-1,06%	88,44	87,435	88,80	87,50
09/07/2026	584.619	0,78%	87,74	87,09	88,54	88,44
08/07/2026	542.712	-1,70%	88,88	87,46	89,55	87,74
07/07/2026	1.047.331	-0,31%	89,50	89,04	90,90	89,20
06/07/2026	1.284.741	-3,07%	92,00	85,53	92,00	89,51
02/07/2026	379.671	0,95%	91,74	90,43	92,46	92,34
01/07/2026	561.543	2,30%	89,40	89,40	92,11	91,40
30/06/2026	479.956	-0,30%	89,18	88,95	90,565	89,40
29/06/2026	547.134	-0,58%	90,12	88,625	90,12	89,67
26/06/2026	314.814	1,01%	89,66	88,78	90,12	90,12
25/06/2026	469.069	0,24%	88,65	87,50	89,75	88,92
24/06/2026	511.318	-2,84%	91,34	88,55	91,34	88,65
23/06/2026	385.899	0,88%	90,58	90,25	91,47	91,34
18/06/2026	1.222.789	-1,79%	91,98	89,61	92,32	90,58
17/06/2026	546.196	-0,66%	90,635	90,635	92,69	91,62
16/06/2026	476.012	0,47%	91,82	91,39	92,855	92,30
15/06/2026	571.637	-0,98%	92,73	91,14	93,205	91,82
12/06/2026	837.602	1,11%	92,00	91,55	92,97	92,73
11/06/2026	719.801	1,09%	90,68	90,68	92,00	91,71
10/06/2026	1.136.817	3,16%	88,00	87,585	91,36	90,68
09/06/2026	694.581	1,02%	87,02	87,02	88,90	88,00
08/06/2026	607.576	0,23%	87,00	85,955	87,81	87,02
05/06/2026	541.678	2,12%	85,00	85,00	86,88	86,84
04/06/2026	348.278	1,77%	83,51	83,51	85,39	84,91
03/06/2026	366.510	-0,73%	84,17	82,63	84,255	83,51
02/06/2026	450.501	0,88%	83,43	83,24	85,06	84,17
01/06/2026	482.175	0,24%	82,05	82,05	84,11	83,43
29/05/2026	411.945	0,96%	82,45	82,34	84,26	83,23
28/05/2026	368.866	-1,15%	83,41	82,23	83,41	82,45
27/05/2026	532.017	-1,20%	84,42	83,34	84,62	83,41
26/05/2026	384.543	-0,12%	84,93	83,81	84,93	84,42
22/05/2026	384.403	0,04%	84,49	84,14	84,97	84,52
21/05/2026	572.314	0,79%	83,83	83,02	85,26	84,49
20/05/2026	461.004	1,95%	82,10	81,865	84,03	83,83
19/05/2026	366.076	-0,73%	82,77	81,72	83,24	82,23
18/05/2026	480.503	1,38%	81,64	81,405	83,46	82,77
15/05/2026	220.013	0,48%	81,03	80,87	81,865	81,64
14/05/2026	358.101	0,58%	80,43	80,43	81,415	80,90
13/05/2026	395.658	-0,90%	80,99	80,10	81,44	80,43
12/05/2026	452.204	-0,39%	81,51	80,30	82,00	81,16
11/05/2026	747.261	0,78%	80,88	80,765	81,86	81,51
08/05/2026	419.843	0,70%	79,96	79,90	81,58	80,88
07/05/2026	451.357	0,06%	80,29	79,41	80,695	80,32
06/05/2026	471.512	-0,59%	80,99	80,29	82,21	80,29
05/05/2026	378.318	0,74%	80,24	80,18	81,70	80,83
04/05/2026	387.185	-0,76%	80,84	80,024	81,72	80,24
01/05/2026	640.256	0,57%	80,38	80,02	81,41	80,84
30/04/2026	768.909	-1,08%	80,14	79,84	81,1999	80,38
29/04/2026	1.125.030	4,46%	77,82	77,82	81,89	81,29
28/04/2026	736.498	0,90%	77,98	77,28	78,39	77,82
27/04/2026	45.880	0,61%	77,38	77,13	78,06	77,13
24/04/2026	529.687	0,23%	77,72	76,698	77,72	77,48
23/04/2026	983.196	0,56%	77,63	77,06	78,51	77,30
22/04/2026	1.228.668	-1,85%	78,79	76,465	78,79	77,33
21/04/2026	771.954	-0,56%	79,27	78,53	79,48	78,79
20/04/2026	393.370	-0,50%	74,45	74,45	80,195	79,23
17/04/2026	582.924	0,82%	78,98	78,98	80,55	79,63
16/04/2026	496.604	0,09%	79,24	78,36	79,79	78,98
15/04/2026	437.073	1,77%	77,53	77,235	79,43	78,90
14/04/2026	286.743	0,43%	77,27	76,92	77,915	77,53
13/04/2026	387.302	0,69%	76,67	76,13	77,34	77,20
10/04/2026	325.178	0,05%	76,63	75,95	76,9199	76,67
09/04/2026	408.406	-1,20%	77,55	76,48	77,64	76,63
08/04/2026	517.573	2,42%	77,14	76,54	77,63	77,55
07/04/2026	332.200	-0,16%	75,68	75,13	75,917	75,72
06/04/2026	290.140	2,25%	74,17	73,94	75,84	75,84
02/04/2026	446.309	0,42%	73,86	72,28	74,38	74,17
01/04/2026	780.883	1,14%	73,03	72,94	74,80	73,86
31/03/2026	442.609	0,09%	72,99	72,7295	74,47	73,03
30/03/2026	809.553	0,14%	73,23	71,76	73,83	72,99
27/03/2026	538.373	-2,03%	72,97	72,64	74,34	72,90
26/03/2026	424.689	-0,07%	73,40	73,40	75,17	74,45
25/03/2026	321.934	0,89%	74,55	73,495	74,9565	74,50
24/03/2026	424.677	0,81%	73,25	72,82	74,13	73,84
23/03/2026	446.871	0,99%	72,52	72,52	74,56	73,25
20/03/2026	824.852	-0,64%	73,13	72,08	73,99	72,52
19/03/2026	730.915	-1,74%	74,24	72,59	74,24	72,95
18/03/2026	766.139	-1,25%	75,19	73,35	75,19	74,24
17/03/2026	775.457	3,23%	73,79	73,105	75,65	75,19
16/03/2026	604.873	0,94%	72,47	72,02	73,20	72,84
13/03/2026	525.113	-0,73%	72,69	71,99	73,36	72,16
12/03/2026	813.604	0,25%	72,51	70,78	73,165	72,69
11/03/2026	941.295	-0,37%	72,78	71,58	73,71	72,51
10/03/2026	815.103	-0,22%	70,50	70,50	74,04	72,78
09/03/2026	809.012	-0,80%	72,30	70,63	73,065	72,94
06/03/2026	795.897	-1,05%	74,21	71,74	74,21	73,52
05/03/2026	710.444	1,23%	73,39	71,04	74,485	74,29
04/03/2026	832.484	3,86%	70,69	70,03	73,42	73,39