(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 120,94 | 121,00 | 117,44 | 118,12 | 4.968.800 | | 2000-12-14 | 00:00:00 | 116,50 | 117,81 | 113,81 | 115,31 | 5.346.400 | | 2000-12-15 | 00:00:00 | 117,50 | 119,19 | 117,00 | 117,50 | 9.281.600 | | 2000-12-18 | 00:00:00 | 117,25 | 122,50 | 116,12 | 120,87 | 4.288.800 | | 2000-12-19 | 00:00:00 | 118,50 | 119,44 | 115,37 | 117,06 | 5.971.200 | | 2000-12-20 | 00:00:00 | 114,50 | 120,44 | 114,37 | 117,87 | 5.585.600 | | 2000-12-21 | 00:00:00 | 119,75 | 120,75 | 118,37 | 120,69 | 3.660.000 | | 2000-12-22 | 00:00:00 | 121,12 | 121,81 | 118,12 | 119,50 | 3.075.200 | | 2000-12-26 | 00:00:00 | 59,75 | 61,50 | 59,00 | 61,25 | 2.472.000 | | 2000-12-27 | 00:00:00 | 61,13 | 61,50 | 59,13 | 60,88 | 2.993.600 | | 2000-12-28 | 00:00:00 | 61,00 | 62,63 | 60,13 | 62,50 | 2.854.400 | | 2000-12-29 | 00:00:00 | 63,25 | 63,44 | 61,31 | 61,38 | 1.522.800 | | 2001-01-02 | 00:00:00 | 61,50 | 62,19 | 58,13 | 58,94 | 2.449.600 | | 2001-01-03 | 00:00:00 | 59,94 | 60,63 | 57,00 | 57,19 | 3.940.400 | | 2001-01-04 | 00:00:00 | 57,25 | 58,38 | 52,81 | 53,19 | 12.955.200 | | 2001-01-05 | 00:00:00 | 54,19 | 55,25 | 53,56 | 53,94 | 4.444.000 | | 2001-01-08 | 00:00:00 | 53,75 | 55,44 | 53,38 | 53,75 | 3.049.600 | | 2001-01-09 | 00:00:00 | 54,38 | 55,25 | 53,44 | 54,31 | 2.801.200 | | 2001-01-10 | 00:00:00 | 54,31 | 57,19 | 54,31 | 56,50 | 3.790.400 | | 2001-01-11 | 00:00:00 | 55,50 | 56,31 | 54,38 | 55,38 | 4.405.600 | | 2001-01-12 | 00:00:00 | 54,94 | 55,56 | 53,75 | 54,19 | 3.215.200 | | 2001-01-16 | 00:00:00 | 54,19 | 55,44 | 53,25 | 53,69 | 4.120.800 | | 2001-01-17 | 00:00:00 | 53,88 | 54,38 | 52,00 | 52,69 | 5.843.200 | | 2001-01-18 | 00:00:00 | 52,69 | 53,19 | 51,38 | 52,25 | 5.005.600 | | 2001-01-19 | 00:00:00 | 52,25 | 52,75 | 50,50 | 51,56 | 6.609.600 | | 2001-01-22 | 00:00:00 | 53,00 | 55,81 | 52,75 | 55,31 | 5.274.000 | | 2001-01-23 | 00:00:00 | 55,31 | 58,75 | 55,31 | 58,50 | 5.108.800 | | 2001-01-24 | 00:00:00 | 57,88 | 59,94 | 57,19 | 59,69 | 2.544.000 | | 2001-01-25 | 00:00:00 | 59,69 | 60,69 | 59,31 | 60,50 | 4.392.000 | | 2001-01-26 | 00:00:00 | 60,00 | 61,00 | 59,31 | 59,81 | 2.456.800 | | 2001-01-29 | 00:00:00 | 59,81 | 59,81 | 58,62 | 58,76 | 2.029.600 | | 2001-01-30 | 00:00:00 | 57,83 | 57,98 | 56,64 | 57,08 | 4.476.800 | | 2001-01-31 | 00:00:00 | 56,75 | 56,75 | 54,92 | 56,41 | 3.782.800 | | 2001-02-01 | 00:00:00 | 56,80 | 57,90 | 55,90 | 56,74 | 4.374.000 | | 2001-02-02 | 00:00:00 | 59,90 | 62,07 | 59,85 | 61,10 | 9.033.600 | | 2001-02-05 | 00:00:00 | 60,99 | 62,54 | 60,66 | 62,41 | 4.820.000 | | 2001-02-06 | 00:00:00 | 62,85 | 62,98 | 60,90 | 60,90 | 4.523.200 | | 2001-02-07 | 00:00:00 | 61,90 | 64,36 | 61,86 | 61,87 | 4.941.600 | | 2001-02-08 | 00:00:00 | 61,95 | 62,00 | 60,56 | 60,90 | 4.498.400 | | 2001-02-09 | 00:00:00 | 59,40 | 59,85 | 58,25 | 58,55 | 4.731.200 | | 2001-02-12 | 00:00:00 | 59,35 | 60,49 | 58,03 | 59,12 | 5.399.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
