UnitedHealth Group Incorporated (BVMF:UNHH34)
Brazil · Delayed Price · Currency is BRL 25.74
+1.08 (4.38%)
At close: Dec 3, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.86 | 26.22 | 24.98 | 25.83 | 25.72 | 0.35% | 29,585 |
| 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 |