UnitedHealth Group Incorporated (BVMF:UNHH34)
Brazil · Delayed Price · Currency is BRL 20.40
+0.25 (1.24%)
At close: Feb 6, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20.00 | 20.69 | 19.75 | 20.40 | 20.40 | 1.24% | 163,431 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.01 | 20.15 | 20.15 | -2.61% | 225,976 |
| Feb 4, 2026 | 21.30 | 21.30 | 20.60 | 20.69 | 20.69 | -2.17% | 29,052 |
| Feb 3, 2026 | 21.48 | 21.48 | 20.84 | 21.15 | 21.15 | -1.81% | 32,853 |
| Feb 2, 2026 | 21.55 | 21.78 | 21.31 | 21.54 | 21.54 | -0.05% | 45,858 |
| Jan 30, 2026 | 21.82 | 21.82 | 21.32 | 21.55 | 21.55 | -0.37% | 29,952 |
| Jan 29, 2026 | 21.82 | 22.10 | 21.48 | 21.63 | 21.63 | 0.14% | 40,816 |
| Jan 28, 2026 | 21.23 | 21.97 | 20.90 | 21.60 | 21.60 | 2.37% | 204,227 |
| Jan 27, 2026 | 22.30 | 22.50 | 20.85 | 21.10 | 21.10 | -17.12% | 474,365 |
| Jan 26, 2026 | 26.77 | 26.77 | 25.46 | 25.46 | 25.46 | -5.32% | 13,314 |
| Jan 23, 2026 | 26.69 | 27.01 | 26.69 | 26.89 | 26.89 | 0.75% | 24,063 |
| Jan 22, 2026 | 26.39 | 26.90 | 26.32 | 26.69 | 26.69 | 0.98% | 22,550 |
| Jan 21, 2026 | 26.33 | 26.48 | 25.66 | 26.43 | 26.43 | 1.42% | 29,348 |
| Jan 20, 2026 | 25.25 | 26.06 | 25.15 | 26.06 | 26.06 | 2.44% | 36,528 |
| Jan 19, 2026 | 26.50 | 26.50 | 25.19 | 25.44 | 25.44 | 0.43% | 3,061 |
| Jan 16, 2026 | 25.74 | 25.92 | 25.33 | 25.33 | 25.33 | -2.16% | 14,700 |
| Jan 15, 2026 | 25.80 | 26.01 | 25.34 | 25.89 | 25.89 | -0.12% | 26,006 |
| Jan 14, 2026 | 25.75 | 26.13 | 25.56 | 25.92 | 25.92 | 1.49% | 19,494 |
| Jan 13, 2026 | 26.32 | 26.32 | 25.54 | 25.54 | 25.54 | -2.48% | 5,369 |
| Jan 12, 2026 | 26.54 | 26.54 | 25.65 | 26.19 | 26.19 | -0.30% | 5,795 |
| Jan 9, 2026 | 26.65 | 26.80 | 26.26 | 26.27 | 26.27 | -1.43% | 2,791 |
| Jan 8, 2026 | 26.20 | 26.84 | 26.20 | 26.65 | 26.65 | 1.45% | 9,725 |
| Jan 7, 2026 | 26.85 | 26.90 | 26.06 | 26.27 | 26.27 | -2.16% | 51,324 |
| Jan 6, 2026 | 26.61 | 27.01 | 26.57 | 26.85 | 26.85 | 1.28% | 26,156 |
| Jan 5, 2026 | 26.00 | 26.71 | 25.96 | 26.51 | 26.51 | 2.36% | 20,660 |
| Jan 2, 2026 | 25.95 | 26.35 | 25.46 | 25.90 | 25.90 | -0.19% | 28,442 |
| Dec 30, 2025 | 26.03 | 26.40 | 25.83 | 25.95 | 25.95 | -0.73% | 11,309 |
| Dec 29, 2025 | 26.74 | 26.74 | 26.14 | 26.14 | 26.14 | -1.32% | 9,602 |
| Dec 26, 2025 | 25.81 | 26.49 | 25.81 | 26.49 | 26.49 | 3.72% | 36,997 |
| Dec 23, 2025 | 25.97 | 25.98 | 25.54 | 25.54 | 25.54 | -1.16% | 4,316 |
| Dec 22, 2025 | 25.77 | 26.10 | 25.52 | 25.84 | 25.84 | -0.62% | 37,014 |
| Dec 19, 2025 | 25.96 | 26.40 | 25.78 | 26.00 | 26.00 | 0.23% | 5,688 |
| Dec 18, 2025 | 26.04 | 26.10 | 25.64 | 25.94 | 25.94 | -0.31% | 17,570 |
| Dec 17, 2025 | 26.23 | 26.43 | 25.95 | 26.02 | 26.02 | 0.19% | 42,200 |
| Dec 16, 2025 | 26.52 | 26.52 | 25.84 | 25.97 | 25.97 | -2.00% | 20,163 |
| Dec 15, 2025 | 25.97 | 26.50 | 25.97 | 26.50 | 26.50 | - | 20,277 |
| Dec 12, 2025 | 26.00 | 26.65 | 25.95 | 26.50 | 26.50 | 3.68% | 34,577 |
| Dec 11, 2025 | 25.52 | 26.18 | 25.40 | 25.56 | 25.56 | 0.20% | 43,441 |
| Dec 10, 2025 | 25.25 | 25.61 | 25.02 | 25.51 | 25.51 | 2.04% | 14,276 |
| Dec 9, 2025 | 25.23 | 25.34 | 25.00 | 25.00 | 25.00 | 0.08% | 18,264 |
| Dec 8, 2025 | 25.93 | 25.93 | 24.98 | 24.98 | 24.98 | -2.69% | 25,680 |
| Dec 5, 2025 | 25.41 | 26.56 | 25.10 | 25.67 | 25.67 | 1.22% | 27,268 |
| Dec 4, 2025 | 25.86 | 27.75 | 24.98 | 25.36 | 25.24 | -1.48% | 41,971 |
| Dec 3, 2025 | 24.86 | 25.83 | 24.61 | 25.74 | 25.62 | 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 | 24.68 | -1.04% | 6,891 |
| Nov 28, 2025 | 25.17 | 25.31 | 25.05 | 25.06 | 24.94 | -0.48% | 9,721 |
| Nov 27, 2025 | 24.70 | 25.85 | 24.70 | 25.18 | 25.06 | 0.52% | 2,280 |
| Nov 26, 2025 | 25.02 | 25.67 | 25.01 | 25.05 | 24.93 | 0.12% | 41,987 |
| Nov 25, 2025 | 24.49 | 25.26 | 24.49 | 25.02 | 24.90 | 1.58% | 21,869 |