Skip to main content
logo
UnitedHealth Group Incorporated (BVMF:UNHH34)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.65
+1.08 (4.40%)
At close: Nov 11, 2025

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202524.7525.9124.7425.6525.654.40%24,691
Nov 11, 202524.3024.6424.1124.5724.571.15%31,819
Nov 10, 202524.5324.5524.0124.2924.29-0.98%63,515
Nov 7, 202524.4824.6123.9724.5324.530.16%143,867
Nov 6, 202524.9925.2824.4924.4924.49-2.00%88,899
Nov 5, 202525.3325.5924.8324.9924.99-1.34%46,720
Nov 4, 202525.3825.8525.0925.3325.33-1.29%282,521
Nov 3, 202525.9726.0025.0325.6625.66-1.84%58,732
Oct 31, 202526.4526.6225.9026.1426.14-0.98%59,047
Oct 30, 202527.2727.2726.3926.4026.40-3.76%90,054
Oct 29, 202527.9228.0427.1027.4327.43-2.25%64,821
Oct 28, 202529.1529.3627.6028.0628.060.25%94,769
Oct 27, 202527.9628.0527.7927.9927.990.21%42,748
Oct 24, 202527.1028.0427.0527.9327.930.98%19,763
Oct 23, 202527.6527.8027.1627.6627.66-0.72%113,359
Oct 22, 202528.0228.0427.6327.8627.86-1.07%48,146
Oct 21, 202528.0828.5127.9528.1628.161.04%36,018
Oct 20, 202527.3028.0327.3027.8727.871.49%30,699
Oct 17, 202527.5527.7527.2727.4627.46-0.44%53,470
Oct 16, 202528.2628.2627.5827.5827.58-1.43%22,763
Oct 15, 202528.2728.2827.7427.9827.98-0.14%47,190
Oct 14, 202527.8828.3027.8428.0228.020.29%78,090
Oct 13, 202527.6227.9527.6227.9427.940.68%36,172
Oct 10, 202528.5228.5227.6727.7527.75-1.56%189,392
Oct 9, 202528.5428.7628.1128.1928.19-0.21%126,989
Oct 8, 202527.9428.5927.8728.2528.251.77%204,764
Oct 7, 202527.6427.8627.3527.7627.762.25%107,357
Oct 6, 202527.8227.8227.1527.1527.15-1.42%26,435
Oct 3, 202527.2628.1327.2627.5427.542.49%158,693
Oct 2, 202526.6627.1426.3226.8726.871.82%123,517
Oct 1, 202526.1726.5626.0426.3926.390.84%18,915
Sep 30, 202526.0726.5325.9726.1726.170.38%9,042
Sep 29, 202526.1726.2425.9226.0726.07-0.69%16,980
Sep 26, 202526.4426.7526.0726.2526.25-0.79%27,705
Sep 25, 202526.5526.6526.2026.4626.46-1.12%11,316
Sep 24, 202526.7426.9426.4226.7626.761.59%44,179
Sep 23, 202526.1726.7025.9326.3426.341.54%39,360
Sep 22, 202525.1826.1424.8925.9425.940.93%66,295
Sep 19, 202525.5725.9125.4925.7025.701.58%25,808
Sep 18, 202526.1226.1225.3025.3025.30-1.71%41,492
Sep 17, 202525.5125.8625.4825.7425.74-0.23%28,278
Sep 16, 202526.4026.4025.6925.8025.80-2.27%42,725
Sep 15, 202526.8626.9326.0526.4026.40-2.08%42,501
Sep 12, 202527.2027.6626.7926.9626.96-1.32%51,406
Sep 11, 202527.0727.6626.7227.3227.201.98%63,924
Sep 10, 202526.8426.9826.3526.7926.68-0.63%46,227
Sep 9, 202525.8027.2425.3626.9626.848.93%376,196
Sep 8, 202524.7024.9424.4324.7524.641.73%25,099
Sep 5, 202524.3024.5023.8024.3324.231.21%37,911
Sep 4, 202524.0124.2723.8024.0423.940.84%23,966