Mercado abrirá em 4 h 43 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
481,87-7,66 (-1,56%)
No fechamento: 04:00PM EST
481,79 -0,08 (-0,02%)
Pós-fechamento: 07:59PM EST
Período:
05 de mar. de 2023 - 05 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de mar. de 2024483,24487,04480,10481,87481,875.236.500
01 de mar. de 2024489,42490,02477,25489,53489,537.312.200
29 de fev. de 2024498,50501,75491,60493,60493,606.833.200
28 de fev. de 2024495,44498,55484,39498,28498,289.558.600
27 de fev. de 2024524,76525,59512,05513,42513,423.780.600
26 de fev. de 2024528,32532,81524,31525,32525,322.308.900
23 de fev. de 2024526,75530,50524,16527,24527,242.502.000
22 de fev. de 2024524,20526,74518,59526,50526,503.186.800
21 de fev. de 2024523,67523,69517,54521,97521,972.095.900
20 de fev. de 2024524,21525,37519,41521,06521,062.600.200
16 de fev. de 2024522,30523,79518,89521,55521,552.135.500
15 de fev. de 2024517,34521,75515,80520,88520,882.292.100
14 de fev. de 2024515,26518,53514,29516,94516,941.918.500
13 de fev. de 2024522,00526,93514,21516,85516,853.436.000
12 de fev. de 2024518,22518,99512,81517,64517,643.194.000
09 de fev. de 2024518,99520,39516,29518,22518,222.715.400
08 de fev. de 2024520,63522,16517,28520,09520,093.343.000
07 de fev. de 2024514,01521,00512,69519,39519,394.109.100
06 de fev. de 2024503,94510,94502,45510,67510,672.745.400
05 de fev. de 2024509,96514,20500,05502,96502,963.646.300
02 de fev. de 2024508,25512,91505,39510,23510,233.804.500
01 de fev. de 2024508,83510,22503,00507,14507,144.242.600
31 de jan. de 2024504,51515,00504,51511,74511,745.358.100
30 de jan. de 2024504,54506,05499,22503,61503,614.931.200
29 de jan. de 2024503,11506,51501,15504,54504,544.554.100
26 de jan. de 2024493,28503,69489,90503,20503,206.212.200
25 de jan. de 2024487,59495,51479,00493,40493,4014.671.000
24 de jan. de 2024517,90521,73512,95513,23513,232.918.800
23 de jan. de 2024512,50518,08512,08515,52515,522.672.900
22 de jan. de 2024503,94513,57496,50512,99512,995.922.900
19 de jan. de 2024515,00517,55501,82503,56503,566.141.600
18 de jan. de 2024505,23516,84497,46516,34516,347.367.000
17 de jan. de 2024521,28530,66520,00524,94524,943.791.300
16 de jan. de 2024523,71524,50516,55519,15519,153.736.700
12 de jan. de 2024518,86528,48513,13521,51521,516.325.800
11 de jan. de 2024536,13540,16534,53539,68539,682.814.100
10 de jan. de 2024538,10541,20536,15537,64537,642.180.000
09 de jan. de 2024538,00539,61532,33538,37538,372.677.000
08 de jan. de 2024539,40540,25528,00536,52536,522.648.900
05 de jan. de 2024547,00547,00533,73537,38537,382.815.400
04 de jan. de 2024545,00549,00543,00545,42545,422.994.400
03 de jan. de 2024543,04546,79539,48542,03542,032.891.400
02 de jan. de 2024526,84539,66526,67539,34539,343.415.700
29 de dez. de 2023525,98528,24523,92526,47526,472.080.100
28 de dez. de 2023523,47527,87522,94524,90524,902.001.000
27 de dez. de 2023519,75523,16519,36522,79522,791.851.800
26 de dez. de 2023519,88521,48517,97520,03520,031.390.800
22 de dez. de 2023519,88523,01518,02520,31520,311.759.500
21 de dez. de 2023518,88520,82516,50519,88519,882.491.600
20 de dez. de 2023523,85524,83515,87515,93515,933.847.800
19 de dez. de 2023524,59527,62521,78524,04524,043.645.600
18 de dez. de 2023529,11531,47525,23526,55526,553.260.300
15 de dez. de 2023530,00533,50522,96531,12531,129.029.700
14 de dez. de 2023544,30544,92529,40534,24534,245.386.800
13 de dez. de 2023544,00549,42538,59549,01549,012.876.600
12 de dez. de 2023545,80547,49542,65545,72545,722.706.100
11 de dez. de 2023549,76550,00539,06543,68543,683.655.300
08 de dez. de 2023550,22551,73544,54549,77549,772.039.900
07 de dez. de 2023551,35551,51544,52548,27548,272.511.700
06 de dez. de 2023547,56551,88547,10549,53549,532.239.700
05 de dez. de 2023549,10552,53545,35550,26550,262.645.600
04 de dez. de 2023548,26551,87543,04548,28548,282.709.200
01 de dez. de 2023550,42554,70545,16547,16547,163.461.700
01 de dez. de 20231.88 Dividendo
30 de nov. de 2023535,79553,94534,01552,97551,097.121.200
29 de nov. de 2023530,00541,86528,65534,98533,164.550.000
28 de nov. de 2023545,63545,82540,07540,53538,692.859.300
27 de nov. de 2023547,10550,89541,53543,59541,742.675.800
24 de nov. de 2023544,93547,59542,81547,10545,241.135.000
22 de nov. de 2023542,97544,40540,26543,76541,912.234.500
21 de nov. de 2023537,77541,67534,19539,59537,762.115.700
20 de nov. de 2023533,61536,34531,80535,10533,282.518.400
17 de nov. de 2023540,27540,52528,34536,29534,472.676.900
16 de nov. de 2023538,41544,86537,47539,82537,982.360.300
15 de nov. de 2023540,05540,46531,70538,41536,582.473.700
14 de nov. de 2023539,03542,67536,51540,46538,622.454.000
13 de nov. de 2023541,15544,15537,91542,57540,731.507.900
10 de nov. de 2023542,68542,68536,02541,21539,372.480.800
09 de nov. de 2023537,60540,91534,48539,00537,171.819.600
08 de nov. de 2023540,00541,40534,14536,73534,911.769.200
07 de nov. de 2023535,36539,65531,52537,83536,002.604.800
06 de nov. de 2023531,63536,02530,05533,46531,652.684.900
03 de nov. de 2023534,57535,98528,80530,90529,102.739.500
02 de nov. de 2023532,00536,84526,95536,13534,312.350.900
01 de nov. de 2023529,98535,83526,80531,60529,792.747.400
31 de out. de 2023535,00536,68531,62535,56533,742.464.200
30 de out. de 2023525,00531,82522,94529,99528,192.555.400
27 de out. de 2023525,99527,74521,26524,66522,882.585.600
26 de out. de 2023525,70530,47522,52528,36526,562.675.800
25 de out. de 2023527,27532,36520,08530,21528,412.380.100
24 de out. de 2023522,86530,67522,07525,00523,221.978.200
23 de out. de 2023527,03527,78520,29521,57519,802.357.700
20 de out. de 2023531,00534,43526,77527,03525,242.810.800
19 de out. de 2023536,82538,34529,25531,63529,822.351.200
18 de out. de 2023543,04543,98535,40536,06534,242.551.400
17 de out. de 2023539,94542,43534,57536,65534,832.586.000
16 de out. de 2023543,18546,78536,12538,03536,203.827.600
13 de out. de 2023533,25544,46532,00539,40537,575.245.400
12 de out. de 2023524,47528,58522,25525,54523,752.377.300
11 de out. de 2023520,92525,59520,23524,13522,352.819.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...