UNILEVER PLC (UNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.476.242	1,22%	52,52	52,46	53,14	53,14
16/07/2024	1.069.934	0,11%	52,06	52,06	52,78	52,50
15/07/2024	876.425	-0,64%	52,84	52,44	53,22	52,44
12/07/2024	860.296	0,84%	52,42	52,28	52,84	52,78
11/07/2024	902.682	0,12%	52,40	52,32	52,60	52,34
10/07/2024	1.048.432	1,20%	51,54	51,52	52,28	52,28
09/07/2024	990.257	0,31%	51,70	51,62	52,10	51,66
08/07/2024	748.944	0,59%	51,26	51,24	51,66	51,50
05/07/2024	499.892	0,08%	51,30	51,02	51,38	51,20
04/07/2024	929.015	0,47%	51,10	50,94	51,32	51,16
03/07/2024	859.428	0,12%	51,16	50,78	51,26	50,92
02/07/2024	1.355.303	-0,94%	50,82	50,28	50,94	50,86
01/07/2024	1.318.892	0,12%	51,48	51,06	51,82	51,34
28/06/2024	1.194.042	-0,85%	51,92	51,14	51,98	51,28
27/06/2024	903.793	-1,00%	52,18	51,72	52,42	51,72
26/06/2024	1.237.583	-0,38%	52,52	52,02	52,58	52,24
25/06/2024	740.228	-0,08%	52,46	52,38	52,74	52,44
24/06/2024	1.535.706	0,19%	52,28	52,20	52,54	52,48
21/06/2024	1.873.295	-0,04%	52,40	52,24	52,62	52,38
20/06/2024	1.423.791	-0,27%	52,50	52,14	52,50	52,40
19/06/2024	867.740	0,15%	52,34	52,20	52,54	52,54
18/06/2024	884.926	0,00%	52,50	52,34	52,60	52,46
17/06/2024	1.009.585	-0,53%	52,80	52,18	52,80	52,46
14/06/2024	1.950.454	0,76%	52,36	52,34	52,76	52,74
13/06/2024	1.003.613	0,65%	52,02	51,80	52,34	52,34
12/06/2024	890.573	0,62%	51,92	51,82	52,34	52,00
11/06/2024	778.843	-0,12%	51,88	51,38	51,92	51,68
10/06/2024	1.088.439	0,04%	51,36	51,10	51,94	51,74
07/06/2024	1.153.769	0,39%	51,80	51,52	51,92	51,72
06/06/2024	944.192	0,04%	51,42	51,18	51,56	51,52
05/06/2024	1.251.253	0,39%	51,60	51,36	51,78	51,50
04/06/2024	1.542.381	1,38%	50,90	50,68	51,54	51,30
03/06/2024	1.059.812	0,88%	50,56	50,42	50,84	50,60
31/05/2024	1.870.911	0,24%	50,00	49,87	50,26	50,16
30/05/2024	927.836	0,75%	49,71	49,59	50,16	50,04
29/05/2024	1.255.305	-0,64%	49,77	49,58	49,94	49,67
28/05/2024	922.680	-1,05%	50,34	49,88	50,34	49,99
27/05/2024	320.838	0,16%	50,28	50,26	50,52	50,52
24/05/2024	898.548	-0,40%	50,24	50,14	50,68	50,44
23/05/2024	1.671.465	1,00%	50,78	50,48	51,18	50,64
22/05/2024	888.618	0,08%	49,95	49,87	50,20	50,14
21/05/2024	844.927	-0,04%	49,85	49,74	50,26	50,10
20/05/2024	618.851	-0,60%	50,46	50,08	50,52	50,12
17/05/2024	1.706.591	1,10%	50,00	50,00	50,48	50,42
16/05/2024	1.452.105	0,40%	49,80	49,56	49,87	49,87
15/05/2024	926.551	0,34%	49,93	49,74	50,20	50,10
14/05/2024	1.107.156	-0,50%	50,24	49,82	50,34	49,93
13/05/2024	1.126.129	0,76%	49,80	49,76	50,38	50,18
10/05/2024	968.750	0,61%	49,58	49,53	49,87	49,80
09/05/2024	912.897	0,67%	49,15	49,15	49,50	49,50
08/05/2024	839.902	0,22%	49,11	49,09	49,39	49,17
07/05/2024	1.382.270	1,45%	48,59	48,59	49,15	49,06
06/05/2024	830.504	-0,90%	48,54	48,23	48,74	48,36
03/05/2024	1.080.584	-0,02%	48,64	48,64	48,88	48,80
02/05/2024	1.298.427	0,64%	48,50	48,38	48,85	48,81
01/05/2024	1.853.341	0,00%	48,14	48,08	48,55	48,50
30/04/2024	1.853.341	0,52%	48,14	48,08	48,55	48,50
29/04/2024	1.267.354	-0,39%	48,05	48,05	48,46	48,06
26/04/2024	2.084.186	1,39%	47,89	47,79	48,33	48,25
25/04/2024	4.412.853	5,85%	47,06	46,45	47,82	47,59
24/04/2024	1.283.598	-0,04%	45,01	44,83	45,28	44,96
23/04/2024	1.486.046	-0,16%	45,30	44,75	45,39	44,98
22/04/2024	1.330.751	1,30%	44,85	44,81	45,13	45,05
19/04/2024	3.571.117	0,54%	44,04	44,04	44,86	44,47
18/04/2024	2.344.660	0,82%	43,87	43,85	44,38	44,23
17/04/2024	1.974.897	-0,11%	44,22	43,85	44,38	43,87
16/04/2024	2.068.684	-0,79%	44,01	43,88	44,34	43,92
15/04/2024	1.712.249	-0,45%	44,33	44,09	44,46	44,27
12/04/2024	1.531.647	-0,58%	44,81	44,46	44,93	44,47
11/04/2024	1.312.208	0,05%	44,60	44,46	44,93	44,73
10/04/2024	1.236.593	-0,07%	44,88	44,61	44,93	44,71
09/04/2024	1.420.708	0,20%	44,50	44,28	44,76	44,74
08/04/2024	1.034.249	-0,45%	44,83	44,54	44,83	44,65
05/04/2024	1.348.920	-0,80%	45,05	44,72	45,12	44,85
04/04/2024	1.067.542	-0,35%	45,36	45,15	45,45	45,21
03/04/2024	1.576.406	-1,41%	45,82	45,35	45,90	45,37
02/04/2024	1.062.999	-1,08%	46,55	45,92	46,55	46,02
01/04/2024	0	0,54%	46,45	46,325	46,61	46,52
28/03/2024	1.078.663	0,54%	46,45	46,325	46,61	46,52
27/03/2024	858.032	0,03%	46,05	45,925	46,39	46,27
26/03/2024	978.612	0,08%	45,94	45,895	46,355	46,255
25/03/2024	908.511	-0,41%	46,25	46,17	46,525	46,22
22/03/2024	1.275.550	1,84%	45,83	45,82	46,57	46,41
21/03/2024	1.224.110	0,19%	45,545	45,305	45,81	45,57
20/03/2024	1.673.695	-1,36%	45,86	45,355	45,885	45,485
19/03/2024	2.812.353	3,29%	46,425	45,90	47,30	46,11
18/03/2024	1.348.698	-1,11%	45,05	44,62	45,125	44,64
15/03/2024	4.246.264	-0,82%	45,395	45,05	45,515	45,14
14/03/2024	1.039.957	-0,34%	45,635	45,305	45,765	45,515
13/03/2024	614.689	0,42%	45,465	45,385	45,695	45,67
12/03/2024	806.339	0,62%	45,37	45,345	45,57	45,48
11/03/2024	1.060.173	0,31%	44,98	44,955	45,265	45,20
08/03/2024	739.873	0,47%	44,86	44,755	45,10	45,06
07/03/2024	1.052.368	-0,54%	44,955	44,80	45,055	44,85
06/03/2024	711.000	-0,51%	45,215	44,795	45,325	45,095
05/03/2024	694.181	0,30%	45,25	45,075	45,395	45,325
04/03/2024	711.264	0,04%	45,27	45,055	45,35	45,19
01/03/2024	950.105	-0,20%	45,31	45,085	45,56	45,17
29/02/2024	1.575.515	-0,18%	45,345	45,18	45,48	45,26
28/02/2024	1.212.005	-0,96%	45,66	45,145	45,68	45,34