UnitedHealth Group Incorporated (BVMF:UNHH34)
Brazil
· Delayed Price · Currency is BRL 20.93
-0.44 (-2.06%)
Last updated: Mar 9, 2026, 1:10 PM GMT-3
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.53 | 21.79 | 21.15 | 21.37 | 21.37 | -1.25% | 5,472 |
| Mar 5, 2026 | 21.79 | 21.79 | 21.20 | 21.64 | 21.53 | 0.19% | 10,765 |
| Mar 4, 2026 | 21.46 | 21.89 | 21.40 | 21.60 | 21.49 | -0.37% | 3,429 |
| Mar 3, 2026 | 21.73 | 22.12 | 21.60 | 21.68 | 21.57 | -0.23% | 31,688 |
| Mar 2, 2026 | 21.97 | 21.97 | 21.41 | 21.73 | 21.62 | 1.26% | 13,323 |
| Feb 27, 2026 | 21.01 | 21.52 | 20.91 | 21.46 | 21.35 | 2.43% | 25,516 |
| Feb 26, 2026 | 20.98 | 21.68 | 20.90 | 20.95 | 20.84 | 0.87% | 50,484 |
| Feb 25, 2026 | 20.26 | 20.80 | 20.26 | 20.77 | 20.66 | 3.33% | 31,419 |
| Feb 24, 2026 | 21.00 | 21.00 | 19.97 | 20.10 | 20.00 | -3.32% | 40,823 |
| Feb 23, 2026 | 21.46 | 21.46 | 20.78 | 20.79 | 20.68 | -2.81% | 23,300 |
| Feb 20, 2026 | 21.45 | 21.56 | 21.17 | 21.39 | 21.28 | -0.19% | 18,029 |
| Feb 19, 2026 | 21.44 | 21.64 | 21.40 | 21.43 | 21.32 | -0.65% | 14,024 |
| Feb 18, 2026 | 21.46 | 21.64 | 21.33 | 21.57 | 21.46 | -0.87% | 26,789 |
| Feb 13, 2026 | 21.03 | 21.77 | 21.03 | 21.76 | 21.65 | 3.57% | 46,659 |
| Feb 12, 2026 | 20.73 | 21.19 | 20.37 | 21.01 | 20.90 | 2.14% | 47,869 |
| Feb 11, 2026 | 20.45 | 20.69 | 19.95 | 20.57 | 20.47 | 1.63% | 53,298 |
| Feb 10, 2026 | 20.44 | 20.74 | 20.22 | 20.24 | 20.14 | -1.27% | 31,499 |
| Feb 9, 2026 | 20.55 | 20.75 | 20.29 | 20.50 | 20.40 | 0.49% | 175,773 |
| Feb 6, 2026 | 20.00 | 20.69 | 19.75 | 20.40 | 20.30 | 1.24% | 163,431 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.01 | 20.15 | 20.05 | -2.61% | 225,976 |
| Feb 4, 2026 | 21.30 | 21.30 | 20.60 | 20.69 | 20.58 | -2.17% | 29,052 |
| Feb 3, 2026 | 21.48 | 21.48 | 20.84 | 21.15 | 21.04 | -1.81% | 32,853 |
| Feb 2, 2026 | 21.55 | 21.78 | 21.31 | 21.54 | 21.43 | -0.05% | 45,858 |
| Jan 30, 2026 | 21.82 | 21.82 | 21.32 | 21.55 | 21.44 | -0.37% | 29,952 |
| Jan 29, 2026 | 21.82 | 22.10 | 21.48 | 21.63 | 21.52 | 0.14% | 40,816 |
| Jan 28, 2026 | 21.23 | 21.97 | 20.90 | 21.60 | 21.49 | 2.37% | 204,227 |
| Jan 27, 2026 | 22.30 | 22.50 | 20.85 | 21.10 | 20.99 | -17.12% | 474,365 |
| Jan 26, 2026 | 26.77 | 26.77 | 25.46 | 25.46 | 25.33 | -5.32% | 13,314 |
| Jan 23, 2026 | 26.69 | 27.01 | 26.69 | 26.89 | 26.75 | 0.75% | 24,063 |
| Jan 22, 2026 | 26.39 | 26.90 | 26.32 | 26.69 | 26.55 | 0.98% | 22,550 |
| Jan 21, 2026 | 26.33 | 26.48 | 25.66 | 26.43 | 26.30 | 1.42% | 29,348 |
| Jan 20, 2026 | 25.25 | 26.06 | 25.15 | 26.06 | 25.93 | 2.44% | 36,528 |
| Jan 19, 2026 | 26.50 | 26.50 | 25.19 | 25.44 | 25.31 | 0.43% | 3,061 |
| Jan 16, 2026 | 25.74 | 25.92 | 25.33 | 25.33 | 25.20 | -2.16% | 14,700 |
| Jan 15, 2026 | 25.80 | 26.01 | 25.34 | 25.89 | 25.76 | -0.12% | 26,006 |
| Jan 14, 2026 | 25.75 | 26.13 | 25.56 | 25.92 | 25.79 | 1.49% | 19,494 |
| Jan 13, 2026 | 26.32 | 26.32 | 25.54 | 25.54 | 25.41 | -2.48% | 5,369 |
| Jan 12, 2026 | 26.54 | 26.54 | 25.65 | 26.19 | 26.06 | -0.30% | 5,795 |
| Jan 9, 2026 | 26.65 | 26.80 | 26.26 | 26.27 | 26.14 | -1.43% | 2,791 |
| Jan 8, 2026 | 26.20 | 26.84 | 26.20 | 26.65 | 26.51 | 1.45% | 9,725 |
| Jan 7, 2026 | 26.85 | 26.90 | 26.06 | 26.27 | 26.14 | -2.16% | 51,324 |
| Jan 6, 2026 | 26.61 | 27.01 | 26.57 | 26.85 | 26.71 | 1.28% | 26,156 |
| Jan 5, 2026 | 26.00 | 26.71 | 25.96 | 26.51 | 26.38 | 2.36% | 20,660 |
| Jan 2, 2026 | 25.95 | 26.35 | 25.46 | 25.90 | 25.77 | -0.19% | 28,442 |
| Dec 30, 2025 | 26.03 | 26.40 | 25.83 | 25.95 | 25.82 | -0.73% | 11,309 |
| Dec 29, 2025 | 26.74 | 26.74 | 26.14 | 26.14 | 26.01 | -1.32% | 9,602 |
| Dec 26, 2025 | 25.81 | 26.49 | 25.81 | 26.49 | 26.36 | 3.72% | 36,997 |
| Dec 23, 2025 | 25.97 | 25.98 | 25.54 | 25.54 | 25.41 | -1.16% | 4,316 |
| Dec 22, 2025 | 25.77 | 26.10 | 25.52 | 25.84 | 25.71 | -0.62% | 37,014 |
| Dec 19, 2025 | 25.96 | 26.40 | 25.78 | 26.00 | 25.87 | 0.23% | 5,688 |
| Dec 18, 2025 | 26.04 | 26.10 | 25.64 | 25.94 | 25.81 | -0.31% | 17,570 |
| Dec 17, 2025 | 26.23 | 26.43 | 25.95 | 26.02 | 25.89 | 0.19% | 42,200 |
| Dec 16, 2025 | 26.52 | 26.52 | 25.84 | 25.97 | 25.84 | -2.00% | 20,163 |
| Dec 15, 2025 | 25.97 | 26.50 | 25.97 | 26.50 | 26.37 | - | 20,277 |
| Dec 12, 2025 | 26.00 | 26.65 | 25.95 | 26.50 | 26.37 | 3.68% | 34,577 |
| Dec 11, 2025 | 25.52 | 26.18 | 25.40 | 25.56 | 25.43 | 0.20% | 43,441 |
| Dec 10, 2025 | 25.25 | 25.61 | 25.02 | 25.51 | 25.38 | 2.04% | 14,276 |
| Dec 9, 2025 | 25.23 | 25.34 | 25.00 | 25.00 | 24.87 | 0.08% | 18,264 |
| Dec 8, 2025 | 25.93 | 25.93 | 24.98 | 24.98 | 24.85 | -2.69% | 25,680 |
| Dec 5, 2025 | 25.41 | 26.56 | 25.10 | 25.67 | 25.54 | 1.22% | 27,268 |
| Dec 4, 2025 | 25.86 | 27.75 | 24.98 | 25.36 | 25.11 | -1.48% | 41,971 |
| Dec 3, 2025 | 24.86 | 25.83 | 24.61 | 25.74 | 25.49 | 4.38% | 58,125 |
| Dec 2, 2025 | 24.92 | 25.01 | 24.64 | 24.66 | 24.42 | -0.56% | 7,778 |
| Dec 1, 2025 | 25.32 | 25.32 | 24.79 | 24.80 | 24.56 | -1.04% | 6,891 |
| Nov 28, 2025 | 25.17 | 25.31 | 25.05 | 25.06 | 24.82 | -0.48% | 9,721 |
| Nov 27, 2025 | 24.70 | 25.85 | 24.70 | 25.18 | 24.94 | 0.52% | 2,280 |
| Nov 26, 2025 | 25.02 | 25.67 | 25.01 | 25.05 | 24.81 | 0.12% | 41,987 |
| Nov 25, 2025 | 24.49 | 25.26 | 24.49 | 25.02 | 24.78 | 1.58% | 21,869 |
| Nov 24, 2025 | 24.88 | 25.38 | 24.45 | 24.63 | 24.39 | 0.16% | 75,189 |
| Nov 21, 2025 | 23.73 | 24.93 | 23.73 | 24.59 | 24.35 | 5.00% | 56,099 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.24 | 23.42 | 23.19 | -1.64% | 81,087 |
| Nov 18, 2025 | 24.26 | 24.26 | 23.55 | 23.81 | 23.58 | -2.22% | 37,052 |
| Nov 17, 2025 | 24.24 | 24.86 | 24.24 | 24.35 | 24.11 | 0.45% | 18,968 |
| Nov 14, 2025 | 25.17 | 25.17 | 24.18 | 24.24 | 24.01 | -3.62% | 54,424 |
| Nov 13, 2025 | 25.91 | 25.91 | 25.05 | 25.15 | 24.91 | -1.95% | 46,213 |
| Nov 12, 2025 | 24.75 | 25.91 | 24.74 | 25.65 | 25.40 | 4.40% | 24,691 |
| Nov 11, 2025 | 24.30 | 24.64 | 24.11 | 24.57 | 24.33 | 1.15% | 31,819 |
| Nov 10, 2025 | 24.53 | 24.55 | 24.01 | 24.29 | 24.05 | -0.98% | 63,515 |
| Nov 7, 2025 | 24.48 | 24.61 | 23.97 | 24.53 | 24.29 | 0.16% | 143,867 |
| Nov 6, 2025 | 24.99 | 25.28 | 24.49 | 24.49 | 24.25 | -2.00% | 88,899 |
| Nov 5, 2025 | 25.59 | 25.59 | 24.83 | 24.99 | 24.75 | -1.34% | 46,720 |
| Nov 4, 2025 | 25.38 | 25.85 | 25.09 | 25.33 | 25.08 | -1.29% | 282,521 |
| Nov 3, 2025 | 25.97 | 26.00 | 25.03 | 25.66 | 25.41 | -1.84% | 58,732 |
| Oct 31, 2025 | 26.45 | 26.62 | 25.90 | 26.14 | 25.89 | -0.98% | 59,047 |
| Oct 30, 2025 | 27.27 | 27.27 | 26.39 | 26.40 | 26.14 | -3.76% | 89,887 |
| Oct 29, 2025 | 27.92 | 28.04 | 27.10 | 27.43 | 27.16 | -2.25% | 64,697 |
| Oct 28, 2025 | 29.15 | 29.36 | 27.60 | 28.06 | 27.79 | 0.25% | 94,769 |
| Oct 27, 2025 | 27.96 | 28.05 | 27.79 | 27.99 | 27.72 | 0.21% | 38,643 |
| Oct 24, 2025 | 27.10 | 28.04 | 27.05 | 27.93 | 27.66 | 0.98% | 19,763 |
| Oct 23, 2025 | 27.65 | 27.80 | 27.16 | 27.66 | 27.39 | -0.72% | 113,359 |
| Oct 22, 2025 | 28.02 | 28.04 | 27.63 | 27.86 | 27.59 | -1.07% | 45,028 |
| Oct 21, 2025 | 28.08 | 28.51 | 27.95 | 28.16 | 27.89 | 1.04% | 36,011 |
| Oct 20, 2025 | 27.30 | 28.03 | 27.30 | 27.87 | 27.60 | 1.49% | 30,699 |
| Oct 17, 2025 | 27.55 | 27.75 | 27.27 | 27.46 | 27.19 | -0.44% | 53,470 |
| Oct 16, 2025 | 28.26 | 28.26 | 27.58 | 27.58 | 27.31 | -1.43% | 22,063 |
| Oct 15, 2025 | 28.27 | 28.28 | 27.74 | 27.98 | 27.71 | -0.14% | 47,190 |
| Oct 14, 2025 | 27.88 | 28.30 | 27.84 | 28.02 | 27.75 | 0.29% | 78,090 |
| Oct 13, 2025 | 27.62 | 27.95 | 27.62 | 27.94 | 27.67 | 0.68% | 35,147 |
| Oct 10, 2025 | 28.52 | 28.55 | 27.67 | 27.75 | 27.48 | -1.56% | 188,992 |
| Oct 9, 2025 | 28.54 | 28.76 | 28.11 | 28.19 | 27.92 | -0.21% | 126,583 |