UniLever PLC (ULVR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023 1.422.669 -2,69% 4.026,00 3.886,00 4.030,00 3.927,50
05-10-2023 543.837 0,50% 4.029,50 4.021,50 4.061,50 4.036,00
04-10-2023 871.482 -0,88% 4.035,50 4.004,50 4.058,00 4.016,00
03-10-2023 674.343 0,63% 4.041,50 4.040,75 4.074,00 4.051,50
02-10-2023 607.722 -1,00% 4.068,50 4.016,25 4.074,00 4.026,00
29-09-2023 694.954 0,68% 4.047,00 4.044,00 4.091,00 4.066,50
28-09-2023 821.965 0,17% 4.026,00 3.982,50 4.041,25 4.039,00
27-09-2023 428.786 -0,87% 4.071,00 4.026,50 4.085,50 4.032,00
26-09-2023 528.355 -0,43% 4.074,00 4.061,00 4.109,50 4.067,50
25-09-2023 508.972 -0,97% 4.114,00 4.072,00 4.130,00 4.085,00
22-09-2023 502.779 -0,30% 4.119,50 4.100,50 4.149,50 4.125,00
21-09-2023 637.178 0,44% 4.096,00 4.093,50 4.165,50 4.137,50
20-09-2023 525.636 1,00% 4.101,50 4.093,50 4.130,00 4.119,25
19-09-2023 456.202 -0,65% 4.092,00 4.062,25 4.103,50 4.078,50
18-09-2023 504.778 -0,23% 4.093,00 4.073,50 4.126,75 4.105,00
15-09-2023 648.769 1,07% 4.081,50 4.078,00 4.127,00 4.114,50
14-09-2023 841.857 0,82% 4.035,50 4.013,00 4.072,50 4.071,00
13-09-2023 596.041 -0,20% 4.031,00 4.010,00 4.042,50 4.038,00
12-09-2023 481.941 -0,10% 4.064,50 4.044,00 4.078,00 4.046,00
11-09-2023 333.082 0,12% 4.049,00 4.022,50 4.062,50 4.050,00
08-09-2023 331.736 0,65% 4.030,00 4.004,00 4.046,50 4.045,25
07-09-2023 547.188 0,98% 3.978,75 3.961,50 4.031,00 4.019,00
06-09-2023 494.109 -0,38% 3.982,00 3.929,00 3.990,50 3.980,00
05-09-2023 378.472 -0,70% 4.011,00 3.986,00 4.029,00 3.995,00
04-09-2023 271.323 -0,21% 4.033,00 4.021,50 4.055,50 4.023,00
01-09-2023 457.839 -0,43% 4.030,50 4.011,50 4.043,75 4.031,50
31-08-2023 353.106 -0,23% 4.068,50 4.047,75 4.084,50 4.049,00
30-08-2023 248.699 -0,03% 4.070,00 4.047,50 4.078,50 4.058,50
29-08-2023 394.087 0,49% 4.037,00 4.037,00 4.080,00 4.059,75
28-08-2023 358.260 0,42% 4.033,50 4.025,50 4.057,50 4.040,00
25-08-2023 358.260 0,42% 4.033,50 4.025,50 4.057,50 4.040,00
24-08-2023 285.805 0,56% 4.009,00 4.000,50 4.039,50 4.023,00
23-08-2023 460.719 0,90% 3.971,00 3.963,50 4.022,50 4.000,50
22-08-2023 488.597 -0,01% 3.955,00 3.944,00 3.977,50 3.965,00
21-08-2023 561.895 -0,35% 3.982,00 3.960,50 4.013,50 3.965,50
18-08-2023 710.073 -0,75% 3.996,00 3.962,00 4.001,50 3.979,50
17-08-2023 582.644 -0,60% 4.030,00 4.004,00 4.035,00 4.009,50
16-08-2023 723.188 -0,28% 4.050,00 4.028,00 4.060,75 4.033,50
15-08-2023 635.357 -1,14% 4.096,00 4.030,00 4.096,00 4.045,00
14-08-2023 433.374 0,22% 4.094,50 4.071,00 4.110,00 4.091,50
11-08-2023 761.150 -1,28% 4.132,00 4.074,50 4.135,50 4.082,50
10-08-2023 576.969 0,77% 4.115,50 4.111,00 4.137,00 4.135,50
09-08-2023 360.692 0,59% 4.093,50 4.088,00 4.116,00 4.104,00
08-08-2023 577.505 -0,06% 4.090,00 4.068,50 4.110,00 4.080,00
07-08-2023 437.446 -0,18% 4.080,50 4.053,50 4.091,00 4.082,50
04-08-2023 659.932 -0,53% 4.116,00 4.076,50 4.117,00 4.090,00
03-08-2023 767.228 -1,40% 4.143,50 4.088,50 4.149,50 4.111,75
02-08-2023 630.987 -0,63% 4.189,50 4.159,50 4.200,00 4.170,25
01-08-2023 450.998 0,01% 4.201,50 4.171,50 4.213,00 4.196,75
31-07-2023 397.259 -0,63% 4.222,50 4.196,00 4.228,00 4.196,50
28-07-2023 591.837 0,78% 4.189,50 4.177,00 4.238,50 4.223,00
27-07-2023 600.137 -0,02% 4.200,00 4.181,50 4.223,50 4.190,50
26-07-2023 807.712 -0,14% 4.188,50 4.159,50 4.199,00 4.191,50
25-07-2023 1.258.541 4,48% 4.177,25 4.172,50 4.244,00 4.197,50
24-07-2023 1.139.444 -1,47% 4.069,00 3.975,00 4.083,00 4.017,50
21-07-2023 385.972 0,57% 4.056,00 4.044,50 4.084,50 4.077,50
20-07-2023 830.767 -0,94% 4.073,00 4.019,00 4.082,00 4.054,50
19-07-2023 663.090 1,93% 4.041,50 4.038,50 4.111,50 4.093,00
18-07-2023 641.141 0,00% 3.998,00 3.996,50 4.018,50 4.015,50
17-07-2023 387.857 0,53% 4.005,00 4.001,00 4.031,00 4.015,50
14-07-2023 330.042 0,59% 3.981,50 3.976,00 4.004,00 3.994,50
13-07-2023 518.850 -0,49% 3.983,00 3.964,00 3.988,50 3.971,00
12-07-2023 545.042 0,87% 3.948,50 3.946,50 3.993,00 3.990,50
11-07-2023 853.980 -0,87% 3.980,00 3.947,75 3.990,50 3.956,00
10-07-2023 568.065 0,05% 3.990,00 3.983,50 4.011,25 3.990,50
07-07-2023 910.551 -1,12% 4.024,00 3.986,00 4.024,00 3.988,50
06-07-2023 1.010.653 -1,13% 4.078,25 4.022,00 4.083,50 4.033,50
05-07-2023 612.099 -0,21% 4.084,00 4.069,50 4.104,75 4.079,50
04-07-2023 318.641 -0,63% 4.127,25 4.087,00 4.130,50 4.088,00
03-07-2023 493.981 0,32% 4.095,00 4.083,50 4.138,25 4.114,00
30-06-2023 684.002 0,42% 4.081,00 4.070,00 4.109,50 4.101,00
29-06-2023 759.640 -0,08% 4.103,50 4.076,75 4.105,50 4.084,00
28-06-2023 684.229 0,41% 4.078,75 4.068,00 4.102,00 4.087,25
27-06-2023 594.874 0,25% 4.056,00 4.051,50 4.075,50 4.070,50
26-06-2023 688.058 -0,50% 4.079,50 4.051,00 4.079,50 4.060,50
23-06-2023 826.439 0,65% 4.061,50 4.049,50 4.083,50 4.081,00
22-06-2023 725.516 -0,43% 4.046,50 4.018,00 4.060,50 4.054,50
21-06-2023 450.622 0,31% 4.012,50 4.012,50 4.072,00 4.072,00
20-06-2023 508.504 0,77% 4.025,00 4.023,50 4.081,00 4.059,50
19-06-2023 382.814 -0,70% 4.051,50 4.023,00 4.068,00 4.028,50
16-06-2023 751.967 0,96% 4.028,00 4.016,00 4.071,50 4.057,00
15-06-2023 754.019 1,40% 3.975,00 3.969,00 4.033,50 4.018,50
14-06-2023 484.273 -0,15% 3.969,50 3.947,50 3.983,00 3.963,00
13-06-2023 689.862 -0,63% 3.992,50 3.935,00 3.998,50 3.969,00
12-06-2023 787.199 0,74% 3.987,00 3.979,75 4.003,75 3.994,00
09-06-2023 488.410 -0,76% 4.016,50 3.946,50 4.019,50 3.964,50
08-06-2023 661.210 -0,80% 4.011,00 3.991,50 4.026,50 3.995,00
07-06-2023 653.507 -0,46% 4.036,00 4.017,00 4.069,00 4.027,00
06-06-2023 512.871 -0,59% 4.051,00 4.039,00 4.064,25 4.045,50
05-06-2023 601.937 0,42% 4.087,00 4.053,50 4.104,50 4.069,50
02-06-2023 990.756 0,57% 4.026,50 4.019,50 4.056,50 4.052,50
01-06-2023 1.021.046 0,15% 4.039,50 4.017,00 4.062,00 4.029,50
31-05-2023 411.290 0,94% 4.013,00 4.008,00 4.081,50 4.047,32
30-05-2023 873.864 -3,07% 4.166,00 4.030,75 4.167,50 4.041,50
29-05-2023 691.404 0,12% 4.150,50 4.137,50 4.178,50 4.169,50
26-05-2023 691.404 0,12% 4.150,50 4.137,50 4.178,50 4.169,50
25-05-2023 645.667 0,14% 4.171,50 4.131,00 4.171,50 4.164,50
24-05-2023 623.471 -1,35% 4.186,50 4.134,00 4.198,00 4.158,50
23-05-2023 563.765 -0,26% 4.214,50 4.209,50 4.236,50 4.215,50
22-05-2023 686.840 -1,22% 4.281,00 4.224,50 4.291,50 4.226,50
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2024

Outlook 2024
Invista no seu conhecimento

Fale Connosco