(Login BolsaPT & Canal Forex) |
|
 UnitedHealth Grou - [Ticker: UNH] |     | | Última Trade | 286,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +7,780 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 209,950 x 1.400 - 209,990 x 200 | EPS | 0,00 | | Abertura | 286,330 | PER | 0,00% | | Máximo | 286,330 | Pagamento Dividendo | | | Mínimo | 286,330 | Data Ex-Dividendo | | | Fecho Anterior | 278,550 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UNH de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 73,39 | 74,36 | 72,75 | 74,35 | 4.075.200 | | 2002-02-01 | 00:00:00 | 18,59 | 18,75 | 18,56 | 18,74 | 50.528 | | 2002-02-04 | 00:00:00 | 74,50 | 74,99 | 73,65 | 73,90 | 1.772.400 | | 2002-02-05 | 00:00:00 | 73,90 | 75,64 | 73,90 | 75,00 | 4.764.400 | | 2002-02-06 | 00:00:00 | 74,96 | 75,52 | 74,05 | 74,60 | 2.279.200 | | 2002-02-07 | 00:00:00 | 74,60 | 75,22 | 74,34 | 75,10 | 2.554.400 | | 2002-02-08 | 00:00:00 | 75,10 | 75,19 | 73,81 | 74,43 | 2.263.200 | | 2002-02-11 | 00:00:00 | 74,40 | 74,84 | 73,57 | 74,40 | 2.604.000 | | 2002-02-12 | 00:00:00 | 74,80 | 75,75 | 74,70 | 75,56 | 3.458.400 | | 2002-02-13 | 00:00:00 | 75,56 | 75,57 | 74,50 | 75,20 | 2.275.200 | | 2002-02-14 | 00:00:00 | 75,51 | 75,74 | 74,15 | 74,53 | 3.433.200 | | 2002-02-15 | 00:00:00 | 74,50 | 74,50 | 73,57 | 74,31 | 2.812.400 | | 2002-02-19 | 00:00:00 | 74,01 | 74,39 | 73,65 | 73,81 | 1.360.400 | | 2002-02-20 | 00:00:00 | 73,32 | 74,40 | 72,40 | 73,88 | 3.515.200 | | 2002-02-21 | 00:00:00 | 73,80 | 75,02 | 73,65 | 74,92 | 3.695.200 | | 2002-02-22 | 00:00:00 | 75,20 | 75,20 | 74,55 | 74,73 | 3.133.600 | | 2002-02-25 | 00:00:00 | 74,95 | 75,10 | 74,27 | 74,37 | 3.009.600 | | 2002-02-26 | 00:00:00 | 74,38 | 74,61 | 73,50 | 73,70 | 3.613.200 | | 2002-02-27 | 00:00:00 | 72,90 | 73,76 | 71,80 | 72,95 | 3.950.800 | | 2002-02-28 | 00:00:00 | 73,35 | 73,64 | 71,81 | 72,49 | 4.432.000 | | 2002-03-01 | 00:00:00 | 72,60 | 72,84 | 71,08 | 71,25 | 4.482.000 | | 2002-03-04 | 00:00:00 | 70,81 | 71,00 | 67,85 | 68,13 | 9.410.800 | | 2002-03-05 | 00:00:00 | 68,05 | 69,47 | 68,02 | 68,75 | 5.730.800 | | 2002-03-06 | 00:00:00 | 69,20 | 70,51 | 69,20 | 70,03 | 3.880.400 | | 2002-03-07 | 00:00:00 | 70,01 | 70,70 | 69,32 | 70,60 | 4.908.800 | | 2002-03-08 | 00:00:00 | 71,40 | 71,70 | 71,08 | 71,47 | 3.631.600 | | 2002-03-11 | 00:00:00 | 71,47 | 73,22 | 71,30 | 73,08 | 3.976.400 | | 2002-03-12 | 00:00:00 | 72,80 | 73,69 | 72,41 | 73,34 | 3.717.600 | | 2002-03-13 | 00:00:00 | 73,35 | 74,27 | 73,14 | 73,65 | 3.024.800 | | 2002-03-14 | 00:00:00 | 73,55 | 74,40 | 73,19 | 74,40 | 3.210.800 | | 2002-03-15 | 00:00:00 | 74,60 | 74,88 | 74,29 | 74,55 | 4.149.200 | | 2002-03-18 | 00:00:00 | 74,55 | 75,28 | 73,86 | 74,93 | 2.961.200 | | 2002-03-19 | 00:00:00 | 75,17 | 75,38 | 74,31 | 75,31 | 2.789.200 | | 2002-03-20 | 00:00:00 | 75,61 | 75,70 | 75,04 | 75,30 | 1.767.200 | | 2002-03-21 | 00:00:00 | 74,83 | 75,58 | 74,83 | 75,34 | 2.104.400 | | 2002-03-22 | 00:00:00 | 75,27 | 75,49 | 74,52 | 74,68 | 2.306.400 | | 2002-03-25 | 00:00:00 | 74,07 | 74,68 | 74,07 | 74,35 | 2.072.800 | | 2002-03-26 | 00:00:00 | 74,35 | 74,75 | 74,25 | 74,38 | 3.421.600 | | 2002-03-27 | 00:00:00 | 74,20 | 75,85 | 74,01 | 75,40 | 3.404.400 | | 2002-03-28 | 00:00:00 | 76,20 | 76,80 | 75,61 | 76,42 | 3.529.600 | | 2002-04-01 | 00:00:00 | 76,00 | 76,15 | 75,13 | 75,89 | 1.413.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
