Skip to main content
logo
UnitedHealth Group Incorporated (BVMF:UNHH34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.46
+0.51 (2.43%)
At close: Feb 27, 2026

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202621.0121.5220.9121.4621.462.43%25,516
Feb 26, 202620.9821.6820.9020.9520.950.87%50,484
Feb 25, 202620.2620.8020.2620.7720.773.33%31,419
Feb 24, 202621.0021.0019.9720.1020.10-3.32%40,823
Feb 23, 202621.4621.4620.7820.7920.79-2.81%23,300
Feb 20, 202621.4521.5621.1721.3921.39-0.19%18,029
Feb 19, 202621.4421.6421.4021.4321.43-0.65%14,024
Feb 18, 202621.4621.6421.3321.5721.57-0.87%26,789
Feb 13, 202621.0321.7721.0321.7621.763.57%46,659
Feb 12, 202620.7321.1920.3721.0121.012.14%47,869
Feb 11, 202620.4520.6919.9520.5720.571.63%53,298
Feb 10, 202620.4420.7420.2220.2420.24-1.27%31,499
Feb 9, 202620.5520.7520.2920.5020.500.49%175,773
Feb 6, 202620.0020.6919.7520.4020.401.24%163,431
Feb 5, 202621.0021.0020.0120.1520.15-2.61%225,976
Feb 4, 202621.3021.3020.6020.6920.69-2.17%29,052
Feb 3, 202621.4821.4820.8421.1521.15-1.81%32,853
Feb 2, 202621.5521.7821.3121.5421.54-0.05%45,858
Jan 30, 202621.8221.8221.3221.5521.55-0.37%29,952
Jan 29, 202621.8222.1021.4821.6321.630.14%40,816
Jan 28, 202621.2321.9720.9021.6021.602.37%204,227
Jan 27, 202622.3022.5020.8521.1021.10-17.12%474,365
Jan 26, 202626.7726.7725.4625.4625.46-5.32%13,314
Jan 23, 202626.6927.0126.6926.8926.890.75%24,063
Jan 22, 202626.3926.9026.3226.6926.690.98%22,550
Jan 21, 202626.3326.4825.6626.4326.431.42%29,348
Jan 20, 202625.2526.0625.1526.0626.062.44%36,528
Jan 19, 202626.5026.5025.1925.4425.440.43%3,061
Jan 16, 202625.7425.9225.3325.3325.33-2.16%14,700
Jan 15, 202625.8026.0125.3425.8925.89-0.12%26,006
Jan 14, 202625.7526.1325.5625.9225.921.49%19,494
Jan 13, 202626.3226.3225.5425.5425.54-2.48%5,369
Jan 12, 202626.5426.5425.6526.1926.19-0.30%5,795
Jan 9, 202626.6526.8026.2626.2726.27-1.43%2,791
Jan 8, 202626.2026.8426.2026.6526.651.45%9,725
Jan 7, 202626.8526.9026.0626.2726.27-2.16%51,324
Jan 6, 202626.6127.0126.5726.8526.851.28%26,156
Jan 5, 202626.0026.7125.9626.5126.512.36%20,660
Jan 2, 202625.9526.3525.4625.9025.90-0.19%28,442
Dec 30, 202526.0326.4025.8325.9525.95-0.73%11,309
Dec 29, 202526.7426.7426.1426.1426.14-1.32%9,602
Dec 26, 202525.8126.4925.8126.4926.493.72%36,997
Dec 23, 202525.9725.9825.5425.5425.54-1.16%4,316
Dec 22, 202525.7726.1025.5225.8425.84-0.62%37,014
Dec 19, 202525.9626.4025.7826.0026.000.23%5,688
Dec 18, 202526.0426.1025.6425.9425.94-0.31%17,570
Dec 17, 202526.2326.4325.9526.0226.020.19%42,200
Dec 16, 202526.5226.5225.8425.9725.97-2.00%20,163
Dec 15, 202525.9726.5025.9726.5026.50-20,277
Dec 12, 202526.0026.6525.9526.5026.503.68%34,577