(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 | | 2000-10-17 | 00:00:00 | 112,00 | 112,00 | 106,25 | 106,81 | 5.521.600 | | 2000-10-18 | 00:00:00 | 106,06 | 106,12 | 104,69 | 104,81 | 9.096.000 | | 2000-10-19 | 00:00:00 | 104,81 | 105,62 | 102,31 | 104,56 | 5.297.600 | | 2000-10-20 | 00:00:00 | 104,12 | 105,81 | 103,50 | 105,31 | 4.150.400 | | 2000-10-23 | 00:00:00 | 104,69 | 106,00 | 103,81 | 104,56 | 2.321.600 | | 2000-10-24 | 00:00:00 | 104,62 | 107,94 | 104,62 | 106,62 | 4.136.000 | | 2000-10-25 | 00:00:00 | 105,00 | 107,62 | 103,31 | 104,50 | 9.484.800 | | 2000-10-26 | 00:00:00 | 105,50 | 108,44 | 105,50 | 107,44 | 6.808.000 | | 2000-10-27 | 00:00:00 | 109,25 | 111,25 | 108,50 | 109,69 | 6.634.400 | | 2000-10-30 | 00:00:00 | 111,50 | 117,00 | 110,75 | 116,00 | 8.326.400 | | 2000-10-31 | 00:00:00 | 114,62 | 115,12 | 108,81 | 109,37 | 7.180.000 | | 2000-11-01 | 00:00:00 | 109,44 | 109,50 | 104,87 | 106,12 | 7.736.000 | | 2000-11-02 | 00:00:00 | 107,62 | 108,00 | 104,25 | 104,25 | 4.651.200 | | 2000-11-03 | 00:00:00 | 105,12 | 107,62 | 104,87 | 106,12 | 4.569.600 | | 2000-11-06 | 00:00:00 | 107,00 | 109,50 | 106,37 | 109,06 | 8.162.400 | | 2000-11-07 | 00:00:00 | 109,06 | 109,12 | 106,87 | 108,75 | 5.881.600 | | 2000-11-08 | 00:00:00 | 110,00 | 113,00 | 109,69 | 110,50 | 3.732.000 | | 2000-11-09 | 00:00:00 | 109,75 | 113,81 | 109,56 | 113,62 | 8.262.400 | | 2000-11-10 | 00:00:00 | 113,00 | 114,50 | 112,75 | 113,00 | 3.972.000 | | 2000-11-13 | 00:00:00 | 113,50 | 113,50 | 108,37 | 109,94 | 6.251.200 | | 2000-11-14 | 00:00:00 | 110,69 | 114,87 | 109,31 | 113,31 | 5.689.600 | | 2000-11-15 | 00:00:00 | 115,00 | 116,12 | 114,06 | 114,94 | 7.779.200 | | 2000-11-16 | 00:00:00 | 115,50 | 117,94 | 115,00 | 115,25 | 4.999.200 | | 2000-11-17 | 00:00:00 | 115,00 | 117,87 | 114,62 | 115,44 | 5.376.000 | | 2000-11-20 | 00:00:00 | 114,00 | 116,62 | 113,31 | 115,00 | 9.211.200 | | 2000-11-21 | 00:00:00 | 115,00 | 116,31 | 114,56 | 115,25 | 4.132.800 | | 2000-11-22 | 00:00:00 | 114,37 | 114,44 | 110,37 | 112,69 | 7.281.600 | | 2000-11-24 | 00:00:00 | 113,37 | 116,37 | 112,75 | 115,06 | 2.027.200 | | 2000-11-27 | 00:00:00 | 114,44 | 116,37 | 111,81 | 115,25 | 6.961.600 | | 2000-11-28 | 00:00:00 | 116,87 | 119,50 | 115,75 | 116,37 | 5.674.400 | | 2000-11-29 | 00:00:00 | 115,50 | 118,62 | 115,19 | 118,25 | 4.164.800 | | 2000-11-30 | 00:00:00 | 118,56 | 120,44 | 116,87 | 117,31 | 5.899.200 | | 2000-12-01 | 00:00:00 | 117,19 | 117,87 | 115,06 | 116,00 | 4.923.200 | | 2000-12-04 | 00:00:00 | 116,37 | 119,00 | 115,00 | 116,87 | 3.355.200 | | 2000-12-05 | 00:00:00 | 117,87 | 121,56 | 117,50 | 118,37 | 3.931.200 | | 2000-12-06 | 00:00:00 | 118,12 | 120,94 | 116,75 | 117,75 | 5.115.200 | | 2000-12-07 | 00:00:00 | 118,25 | 119,87 | 114,87 | 116,75 | 3.302.400 | | 2000-12-08 | 00:00:00 | 118,50 | 120,50 | 117,50 | 119,25 | 3.900.000 | | 2000-12-11 | 00:00:00 | 119,25 | 121,62 | 119,25 | 120,44 | 4.256.800 | | 2000-12-12 | 00:00:00 | 119,25 | 119,25 | 117,75 | 118,31 | 3.437.600 | | 2000-12-13 | 00:00:00 | 120,94 | 121,00 | 117,44 | 118,12 | 4.968.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
