Mercado fechará em 4 h 57 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
476,01+7,12 (+1,52%)
A partir de 11:03AM EDT. Mercado aberto.
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024478,60487,93474,59476,01476,013.187.779
16 de abr. de 2024476,77479,75465,60468,89468,8911.815.200
15 de abr. de 2024442,00448,35441,99445,63445,635.376.800
12 de abr. de 2024440,34442,24436,38439,20439,206.042.900
11 de abr. de 2024450,39450,77441,48441,72441,725.844.100
10 de abr. de 2024455,49458,74449,78450,05450,054.493.500
09 de abr. de 2024454,28459,76452,46459,72459,723.521.700
08 de abr. de 2024455,97457,20453,59456,00456,004.532.300
05 de abr. de 2024450,69457,75450,01455,74455,745.744.400
04 de abr. de 2024460,82461,72451,92455,38455,385.182.000
03 de abr. de 2024462,00462,85455,55459,74459,744.460.400
02 de abr. de 2024459,60463,68449,60458,14458,1411.867.000
01 de abr. de 2024494,47495,78488,70489,70489,702.928.700
28 de mar. de 2024495,00495,87489,30494,70494,703.820.000
27 de mar. de 2024493,70495,73491,31493,10493,102.653.100
26 de mar. de 2024488,13493,34485,23492,31492,313.113.300
25 de mar. de 2024490,60491,48484,07485,88485,882.786.100
22 de mar. de 2024495,20495,83489,77490,07490,072.847.000
21 de mar. de 2024492,28496,20491,28491,69491,693.693.400
20 de mar. de 2024492,47494,60489,44494,23494,233.548.200
19 de mar. de 2024489,67493,44487,79493,32493,322.511.700
18 de mar. de 2024492,10492,10486,38487,05487,052.970.500
15 de mar. de 2024487,45491,22487,45490,82490,825.712.300
14 de mar. de 2024488,72489,68485,19489,00489,003.378.500
13 de mar. de 2024493,52496,00485,33488,00488,003.669.000
12 de mar. de 2024488,13492,28487,35489,35489,354.153.800
11 de mar. de 2024477,00490,31476,00489,15489,154.410.100
08 de mar. de 2024478,33484,25474,77476,57476,574.672.600
08 de mar. de 20241.88 Dividendo
07 de mar. de 2024474,00481,19473,60478,78476,905.102.000
06 de mar. de 2024474,44479,80468,19472,60470,745.577.500
05 de mar. de 2024482,39482,90470,62473,15471,295.296.200
04 de mar. de 2024483,24487,04480,10481,87479,985.239.800
01 de mar. de 2024489,42490,02477,25489,53487,617.312.200
29 de fev. de 2024498,50501,75491,60493,60491,666.833.200
28 de fev. de 2024495,44498,55484,39498,28496,329.558.600
27 de fev. de 2024524,76525,59512,05513,42511,403.780.600
26 de fev. de 2024528,32532,81524,31525,32523,262.308.900
23 de fev. de 2024526,75530,50524,16527,24525,172.502.000
22 de fev. de 2024524,20526,74518,59526,50524,433.186.800
21 de fev. de 2024523,67523,69517,54521,97519,922.095.900
20 de fev. de 2024524,21525,37519,41521,06519,012.600.200
16 de fev. de 2024522,30523,79518,89521,55519,502.135.500
15 de fev. de 2024517,34521,75515,80520,88518,832.292.100
14 de fev. de 2024515,26518,53514,29516,94514,911.918.500
13 de fev. de 2024522,00526,93514,21516,85514,823.436.000
12 de fev. de 2024518,22518,99512,81517,64515,613.194.000
09 de fev. de 2024518,99520,39516,29518,22516,192.715.400
08 de fev. de 2024520,63522,16517,28520,09518,053.343.000
07 de fev. de 2024514,01521,00512,69519,39517,354.109.100
06 de fev. de 2024503,94510,94502,45510,67508,662.745.400
05 de fev. de 2024509,96514,20500,05502,96500,993.646.300
02 de fev. de 2024508,25512,91505,39510,23508,233.804.500
01 de fev. de 2024508,83510,22503,00507,14505,154.242.600
31 de jan. de 2024504,51515,00504,51511,74509,735.358.100
30 de jan. de 2024504,54506,05499,22503,61501,634.931.200
29 de jan. de 2024503,11506,51501,15504,54502,564.554.100
26 de jan. de 2024493,28503,69489,90503,20501,226.212.200
25 de jan. de 2024487,59495,51479,00493,40491,4614.671.000
24 de jan. de 2024517,90521,73512,95513,23511,212.918.800
23 de jan. de 2024512,50518,08512,08515,52513,502.672.900
22 de jan. de 2024503,94513,57496,50512,99510,985.922.900
19 de jan. de 2024515,00517,55501,82503,56501,586.141.600
18 de jan. de 2024505,23516,84497,46516,34514,317.367.000
17 de jan. de 2024521,28530,66520,00524,94522,883.791.300
16 de jan. de 2024523,71524,50516,55519,15517,113.736.700
12 de jan. de 2024518,86528,48513,13521,51519,466.325.800
11 de jan. de 2024536,13540,16534,53539,68537,562.814.100
10 de jan. de 2024538,10541,20536,15537,64535,532.180.000
09 de jan. de 2024538,00539,61532,33538,37536,262.677.000
08 de jan. de 2024539,40540,25528,00536,52534,412.648.900
05 de jan. de 2024547,00547,00533,73537,38535,272.815.400
04 de jan. de 2024545,00549,00543,00545,42543,282.994.400
03 de jan. de 2024543,04546,79539,48542,03539,902.891.400
02 de jan. de 2024526,84539,66526,67539,34537,223.415.700
29 de dez. de 2023525,98528,24523,92526,47524,402.080.100
28 de dez. de 2023523,47527,87522,94524,90522,842.001.000
27 de dez. de 2023519,75523,16519,36522,79520,741.851.800
26 de dez. de 2023519,88521,48517,97520,03517,991.390.800
22 de dez. de 2023519,88523,01518,02520,31518,271.759.500
21 de dez. de 2023518,88520,82516,50519,88517,842.491.600
20 de dez. de 2023523,85524,83515,87515,93513,903.847.800
19 de dez. de 2023524,59527,62521,78524,04521,983.645.600
18 de dez. de 2023529,11531,47525,23526,55524,483.260.300
15 de dez. de 2023530,00533,50522,96531,12529,039.029.700
14 de dez. de 2023544,30544,92529,40534,24532,145.386.800
13 de dez. de 2023544,00549,42538,59549,01546,852.876.600
12 de dez. de 2023545,80547,49542,65545,72543,582.706.100
11 de dez. de 2023549,76550,00539,06543,68541,553.655.300
08 de dez. de 2023550,22551,73544,54549,77547,612.039.900
07 de dez. de 2023551,35551,51544,52548,27546,122.511.700
06 de dez. de 2023547,56551,88547,10549,53547,372.239.700
05 de dez. de 2023549,10552,53545,35550,26548,102.645.600
04 de dez. de 2023548,26551,87543,04548,28546,132.709.200
01 de dez. de 2023550,42554,70545,16547,16545,013.461.700
01 de dez. de 20231.88 Dividendo
30 de nov. de 2023535,79553,94534,01552,97548,937.121.200
29 de nov. de 2023530,00541,86528,65534,98531,074.550.000
28 de nov. de 2023545,63545,82540,07540,53536,582.859.300
27 de nov. de 2023547,10550,89541,53543,59539,612.675.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...