UnitedHealth Group Incorporated (BVMF:UNHH34)
Brazil
· Delayed Price · Currency is BRL 25.25
-0.38 (-1.48%)
At close: Dec 4, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.86 | 27.75 | 24.98 | 25.36 | 25.25 | -1.48% | 41,971 |
| Dec 3, 2025 | 24.86 | 25.83 | 24.61 | 25.74 | 25.63 | 4.38% | 58,125 |
| Dec 2, 2025 | 24.92 | 25.01 | 24.64 | 24.66 | 24.55 | -0.56% | 7,778 |
| Dec 1, 2025 | 25.32 | 25.32 | 24.79 | 24.80 | 24.69 | -1.04% | 6,891 |
| Nov 28, 2025 | 25.17 | 25.31 | 25.05 | 25.06 | 24.95 | -0.48% | 9,721 |
| Nov 27, 2025 | 24.70 | 25.85 | 24.70 | 25.18 | 25.07 | 0.52% | 2,280 |
| Nov 26, 2025 | 25.02 | 25.67 | 25.01 | 25.05 | 24.94 | 0.12% | 41,987 |
| Nov 25, 2025 | 24.49 | 25.26 | 24.49 | 25.02 | 24.91 | 1.58% | 21,869 |
| Nov 24, 2025 | 24.88 | 25.38 | 24.45 | 24.63 | 24.52 | 0.16% | 75,189 |
| Nov 21, 2025 | 23.73 | 24.93 | 23.73 | 24.59 | 24.48 | 5.00% | 56,099 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.24 | 23.42 | 23.32 | -1.64% | 81,087 |
| Nov 18, 2025 | 24.26 | 24.26 | 23.55 | 23.81 | 23.70 | -2.22% | 37,052 |
| Nov 17, 2025 | 24.24 | 24.86 | 24.24 | 24.35 | 24.24 | 0.45% | 18,968 |
| Nov 14, 2025 | 25.17 | 25.17 | 24.18 | 24.24 | 24.13 | -3.62% | 54,424 |
| Nov 13, 2025 | 25.91 | 25.91 | 25.05 | 25.15 | 25.04 | -1.95% | 46,213 |
| Nov 12, 2025 | 24.75 | 25.91 | 24.74 | 25.65 | 25.54 | 4.40% | 24,691 |
| Nov 11, 2025 | 24.30 | 24.64 | 24.11 | 24.57 | 24.46 | 1.15% | 31,819 |
| Nov 10, 2025 | 24.53 | 24.55 | 24.01 | 24.29 | 24.18 | -0.98% | 63,515 |
| Nov 7, 2025 | 24.48 | 24.61 | 23.97 | 24.53 | 24.42 | 0.16% | 143,867 |
| Nov 6, 2025 | 24.99 | 25.28 | 24.49 | 24.49 | 24.38 | -2.00% | 88,899 |
| Nov 5, 2025 | 25.59 | 25.59 | 24.83 | 24.99 | 24.88 | -1.34% | 46,720 |
| Nov 4, 2025 | 25.38 | 25.85 | 25.09 | 25.33 | 25.22 | -1.29% | 282,521 |
| Nov 3, 2025 | 25.97 | 26.00 | 25.03 | 25.66 | 25.55 | -1.84% | 58,732 |
| Oct 31, 2025 | 26.45 | 26.62 | 25.90 | 26.14 | 26.02 | -0.98% | 59,047 |
| Oct 30, 2025 | 27.27 | 27.27 | 26.39 | 26.40 | 26.28 | -3.76% | 89,887 |
| Oct 29, 2025 | 27.92 | 28.04 | 27.10 | 27.43 | 27.31 | -2.25% | 64,697 |
| Oct 28, 2025 | 29.15 | 29.36 | 27.60 | 28.06 | 27.94 | 0.25% | 94,769 |
| Oct 27, 2025 | 27.96 | 28.05 | 27.79 | 27.99 | 27.87 | 0.21% | 38,643 |
| Oct 24, 2025 | 27.10 | 28.04 | 27.05 | 27.93 | 27.81 | 0.98% | 19,763 |
| Oct 23, 2025 | 27.65 | 27.80 | 27.16 | 27.66 | 27.54 | -0.72% | 113,359 |
| Oct 22, 2025 | 28.02 | 28.04 | 27.63 | 27.86 | 27.74 | -1.07% | 45,028 |
| Oct 21, 2025 | 28.08 | 28.51 | 27.95 | 28.16 | 28.04 | 1.04% | 36,011 |
| Oct 20, 2025 | 27.30 | 28.03 | 27.30 | 27.87 | 27.75 | 1.49% | 30,699 |
| Oct 17, 2025 | 27.55 | 27.75 | 27.27 | 27.46 | 27.34 | -0.44% | 53,470 |
| Oct 16, 2025 | 28.26 | 28.26 | 27.58 | 27.58 | 27.46 | -1.43% | 22,063 |
| Oct 15, 2025 | 28.27 | 28.28 | 27.74 | 27.98 | 27.86 | -0.14% | 47,190 |
| Oct 14, 2025 | 27.88 | 28.30 | 27.84 | 28.02 | 27.90 | 0.29% | 78,090 |
| Oct 13, 2025 | 27.62 | 27.95 | 27.62 | 27.94 | 27.82 | 0.68% | 35,147 |
| Oct 10, 2025 | 28.52 | 28.55 | 27.67 | 27.75 | 27.63 | -1.56% | 188,992 |
| Oct 9, 2025 | 28.54 | 28.76 | 28.11 | 28.19 | 28.07 | -0.21% | 126,583 |
| Oct 8, 2025 | 27.94 | 28.59 | 27.87 | 28.25 | 28.12 | 1.77% | 204,764 |
| Oct 7, 2025 | 27.64 | 27.86 | 27.35 | 27.76 | 27.64 | 2.25% | 107,357 |
| Oct 6, 2025 | 27.82 | 27.82 | 27.15 | 27.15 | 27.03 | -1.42% | 26,409 |
| Oct 3, 2025 | 27.26 | 28.13 | 27.26 | 27.54 | 27.42 | 2.49% | 158,693 |
| Oct 2, 2025 | 26.66 | 27.14 | 26.32 | 26.87 | 26.75 | 1.82% | 123,490 |
| Oct 1, 2025 | 26.17 | 26.56 | 26.04 | 26.39 | 26.27 | 0.84% | 18,915 |
| Sep 30, 2025 | 26.07 | 26.53 | 25.97 | 26.17 | 26.05 | 0.38% | 9,042 |
| Sep 29, 2025 | 26.17 | 26.24 | 25.92 | 26.07 | 25.95 | -0.69% | 16,980 |
| Sep 26, 2025 | 26.44 | 26.75 | 26.07 | 26.25 | 26.13 | -0.79% | 27,705 |
| Sep 25, 2025 | 26.55 | 26.65 | 26.20 | 26.46 | 26.34 | -1.12% | 11,316 |
| Sep 24, 2025 | 26.74 | 26.94 | 26.42 | 26.76 | 26.64 | 1.59% | 44,095 |
| Sep 23, 2025 | 26.17 | 26.70 | 25.93 | 26.34 | 26.22 | 1.54% | 38,710 |
| Sep 22, 2025 | 25.18 | 26.14 | 24.89 | 25.94 | 25.83 | 0.93% | 66,256 |
| Sep 19, 2025 | 25.57 | 25.91 | 25.49 | 25.70 | 25.59 | 1.58% | 25,804 |
| Sep 18, 2025 | 26.12 | 26.12 | 25.30 | 25.30 | 25.19 | -1.71% | 40,184 |
| Sep 17, 2025 | 25.51 | 25.86 | 25.48 | 25.74 | 25.63 | -0.23% | 27,978 |
| Sep 16, 2025 | 26.40 | 26.40 | 25.69 | 25.80 | 25.69 | -2.27% | 38,833 |
| Sep 15, 2025 | 26.86 | 26.93 | 26.05 | 26.40 | 26.28 | -2.08% | 42,273 |
| Sep 12, 2025 | 27.20 | 27.66 | 26.79 | 26.96 | 26.84 | -1.32% | 51,406 |
| Sep 11, 2025 | 27.07 | 27.66 | 26.72 | 27.32 | 27.09 | 1.98% | 63,819 |
| Sep 10, 2025 | 26.84 | 26.98 | 26.35 | 26.79 | 26.56 | -0.63% | 45,977 |
| Sep 9, 2025 | 25.80 | 27.24 | 25.36 | 26.96 | 26.73 | 8.93% | 373,796 |
| Sep 8, 2025 | 24.70 | 24.94 | 24.43 | 24.75 | 24.54 | 1.73% | 25,099 |
| Sep 5, 2025 | 24.30 | 24.50 | 23.80 | 24.33 | 24.12 | 1.21% | 37,911 |
| Sep 4, 2025 | 24.01 | 24.27 | 23.80 | 24.04 | 23.83 | 0.84% | 23,965 |
| Sep 3, 2025 | 24.07 | 24.07 | 23.60 | 23.84 | 23.64 | -1.12% | 40,553 |
| Sep 2, 2025 | 24.17 | 24.35 | 24.04 | 24.11 | 23.90 | 0.46% | 149,257 |
| Sep 1, 2025 | 24.06 | 24.19 | 23.30 | 24.00 | 23.79 | 0.76% | 24,272 |
| Aug 29, 2025 | 23.45 | 23.93 | 23.35 | 23.82 | 23.62 | 1.88% | 100,520 |
| Aug 28, 2025 | 23.55 | 23.58 | 23.13 | 23.38 | 23.18 | -0.64% | 66,100 |
| Aug 27, 2025 | 23.25 | 23.66 | 23.25 | 23.53 | 23.33 | 0.77% | 25,207 |
| Aug 26, 2025 | 23.49 | 24.01 | 22.88 | 23.35 | 23.15 | -0.68% | 141,278 |
| Aug 25, 2025 | 23.82 | 23.92 | 23.40 | 23.51 | 23.31 | -1.14% | 38,122 |
| Aug 22, 2025 | 23.66 | 24.18 | 23.63 | 23.78 | 23.58 | 0.34% | 91,112 |
| Aug 21, 2025 | 23.23 | 24.00 | 23.23 | 23.70 | 23.50 | 1.46% | 16,439 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.10 | 23.36 | 23.16 | -1.97% | 332,296 |
| Aug 19, 2025 | 24.25 | 24.26 | 23.40 | 23.83 | 23.63 | -0.75% | 112,578 |
| Aug 18, 2025 | 24.20 | 24.52 | 23.83 | 24.01 | 23.80 | 1.05% | 1,093,446 |
| Aug 15, 2025 | 23.31 | 23.96 | 22.72 | 23.76 | 23.56 | 10.77% | 237,754 |
| Aug 14, 2025 | 20.52 | 21.45 | 20.52 | 21.45 | 21.27 | 2.63% | 34,940 |
| Aug 13, 2025 | 20.44 | 21.04 | 20.43 | 20.90 | 20.72 | 4.34% | 323,010 |
| Aug 12, 2025 | 19.76 | 20.35 | 19.63 | 20.03 | 19.86 | 2.30% | 33,044 |
| Aug 11, 2025 | 19.77 | 20.09 | 19.58 | 19.58 | 19.41 | -0.91% | 8,814 |
| Aug 8, 2025 | 18.92 | 19.76 | 18.92 | 19.76 | 19.59 | 4.61% | 62,157 |
| Aug 7, 2025 | 19.44 | 19.44 | 18.76 | 18.89 | 18.73 | -3.77% | 21,856 |
| Aug 6, 2025 | 19.72 | 19.75 | 19.22 | 19.63 | 19.46 | 0.05% | 45,054 |
| Aug 5, 2025 | 19.11 | 19.84 | 18.92 | 19.62 | 19.45 | 3.65% | 37,223 |
| Aug 4, 2025 | 18.94 | 19.03 | 18.68 | 18.93 | 18.77 | 0.96% | 19,780 |
| Aug 1, 2025 | 20.00 | 20.00 | 18.64 | 18.75 | 18.59 | -6.90% | 81,626 |
| Jul 31, 2025 | 20.92 | 20.96 | 19.85 | 20.14 | 19.97 | -4.64% | 206,259 |
| Jul 30, 2025 | 21.00 | 21.24 | 20.71 | 21.12 | 20.94 | 1.64% | 47,958 |
| Jul 29, 2025 | 22.07 | 22.07 | 20.78 | 20.78 | 20.60 | -7.52% | 189,268 |
| Jul 28, 2025 | 22.68 | 22.79 | 22.41 | 22.47 | 22.28 | -1.14% | 83,855 |
| Jul 25, 2025 | 22.00 | 22.73 | 22.00 | 22.73 | 22.54 | 3.27% | 6,288 |
| Jul 24, 2025 | 22.50 | 22.86 | 22.01 | 22.01 | 21.82 | -5.33% | 26,600 |
| Jul 23, 2025 | 22.84 | 23.25 | 22.68 | 23.25 | 23.05 | 2.83% | 9,946 |
| Jul 22, 2025 | 22.56 | 22.92 | 22.48 | 22.61 | 22.42 | 1.07% | 6,475 |
| Jul 21, 2025 | 22.71 | 22.77 | 22.37 | 22.37 | 22.18 | -0.49% | 67,744 |
| Jul 18, 2025 | 22.65 | 22.88 | 22.28 | 22.48 | 22.29 | -0.75% | 32,605 |
| Jul 17, 2025 | 23.17 | 23.40 | 22.65 | 22.65 | 22.46 | -2.20% | 175,505 |