UNILEVER PLC (UNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.386.244	-1,98%	46,08	45,565	46,24	45,78
26/02/2024	1.008.804	-0,33%	46,835	46,545	46,875	46,705
23/02/2024	1.092.800	0,28%	46,955	46,69	47,03	46,86
22/02/2024	1.620.368	-0,47%	46,82	46,49	46,915	46,73
21/02/2024	937.560	0,00%	47,46	47,20	47,64	47,375
20/02/2024	741.229	0,12%	47,35	47,165	47,545	47,375
19/02/2024	647.502	0,50%	47,01	47,00	47,47	47,32
16/02/2024	1.949.388	1,16%	46,50	46,50	47,21	47,085
15/02/2024	1.045.959	-0,17%	46,46	46,305	46,71	46,545
14/02/2024	783.814	-0,74%	46,94	46,62	47,185	46,625
13/02/2024	1.375.023	0,31%	47,00	46,705	47,205	46,97
12/02/2024	707.462	-0,31%	46,91	46,645	46,98	46,825
09/02/2024	1.759.851	-0,38%	46,96	46,715	47,165	46,97
08/02/2024	2.898.034	2,97%	46,94	46,845	47,585	47,15
07/02/2024	1.781.958	-1,25%	46,295	45,75	46,405	45,79
06/02/2024	1.544.899	1,37%	45,885	45,865	46,475	46,37
05/02/2024	754.379	0,89%	45,35	45,35	45,91	45,745
02/02/2024	968.416	0,31%	45,635	45,175	45,715	45,34
01/02/2024	970.774	0,08%	45,635	44,86	45,67	45,20
31/01/2024	1.388.667	0,23%	45,275	45,165	45,63	45,165
30/01/2024	1.047.655	0,49%	44,96	44,94	45,355	45,06
29/01/2024	1.166.441	0,24%	44,51	44,51	44,95	44,84
26/01/2024	2.071.278	2,46%	43,99	43,99	44,74	44,735
25/01/2024	1.084.158	0,31%	43,38	43,22	43,725	43,66
24/01/2024	1.000.185	-0,29%	43,56	43,39	43,855	43,525
23/01/2024	1.750.204	1,08%	43,155	43,07	43,88	43,65
22/01/2024	923.984	-0,17%	43,395	42,98	43,415	43,185
19/01/2024	2.096.634	-0,21%	43,375	42,99	43,74	43,26
18/01/2024	1.271.299	-1,38%	43,78	43,34	43,87	43,35
17/01/2024	1.317.245	-1,14%	44,175	43,755	44,235	43,955
16/01/2024	850.080	-0,07%	44,325	44,22	44,62	44,46
15/01/2024	762.535	-0,74%	44,78	44,31	44,895	44,49
12/01/2024	1.024.499	1,22%	44,56	44,56	45,09	44,82
11/01/2024	1.006.505	-1,05%	44,70	44,24	44,795	44,28
10/01/2024	1.115.464	-0,57%	45,25	44,725	45,25	44,75
09/01/2024	1.095.855	0,71%	44,765	44,68	45,105	45,005
08/01/2024	1.420.954	0,28%	44,535	44,395	44,745	44,69
05/01/2024	912.561	-0,13%	44,60	44,35	44,735	44,565
04/01/2024	1.237.354	-0,22%	44,60	44,395	44,625	44,625
03/01/2024	2.052.696	1,51%	44,385	44,37	45,42	44,725
02/01/2024	857.309	0,47%	43,99	43,795	44,16	44,06
29/12/2023	807.565	0,01%	43,955	43,715	44,025	43,855
28/12/2023	702.723	0,49%	43,75	43,645	43,93	43,85
27/12/2023	1.028.009	-0,29%	43,615	43,445	43,74	43,635
26/12/2023	920.103	0,45%	43,59	43,525	43,86	43,76
22/12/2023	920.103	0,45%	43,59	43,525	43,86	43,76
21/12/2023	954.122	-0,56%	43,735	43,50	43,89	43,565
20/12/2023	934.755	0,25%	43,80	43,65	43,96	43,81
19/12/2023	969.227	0,14%	43,69	43,635	43,85	43,70
18/12/2023	1.076.501	-0,27%	43,60	43,335	43,64	43,64
15/12/2023	2.201.972	0,13%	43,74	43,575	43,85	43,76
14/12/2023	2.526.873	-0,93%	44,22	43,465	44,495	43,705
13/12/2023	1.154.016	0,05%	44,00	43,985	44,335	44,115
12/12/2023	1.204.698	-0,17%	43,68	43,65	44,175	44,095
11/12/2023	1.342.344	0,00%	43,91	43,645	44,17	44,17
08/12/2023	1.126.607	-0,51%	44,43	44,13	44,495	44,17
07/12/2023	1.280.997	-0,06%	44,46	44,255	44,61	44,395
06/12/2023	1.923.210	0,08%	44,285	44,17	44,62	44,42
05/12/2023	1.238.626	-0,25%	44,50	44,21	44,65	44,385
04/12/2023	1.146.207	1,00%	43,99	43,955	44,58	44,495
01/12/2023	1.361.663	0,78%	43,78	43,75	44,17	44,055
30/11/2023	1.510.689	0,53%	43,46	43,17	43,745	43,715
29/11/2023	1.184.005	-0,56%	43,75	43,345	43,79	43,485
28/11/2023	1.310.463	-0,27%	43,70	43,27	43,79	43,73
27/11/2023	819.123	0,10%	43,81	43,615	43,90	43,85
24/11/2023	687.275	0,60%	43,55	43,43	43,87	43,805
23/11/2023	775.157	-0,57%	43,905	43,505	43,91	43,545
22/11/2023	1.058.928	0,40%	43,75	43,585	43,91	43,795
21/11/2023	1.222.854	1,11%	43,03	42,97	43,62	43,62
20/11/2023	1.186.152	-0,99%	43,48	43,125	43,635	43,14
17/11/2023	2.739.069	-0,80%	43,95	43,46	43,985	43,57
16/11/2023	1.763.333	-0,62%	44,265	43,86	44,335	43,92
15/11/2023	1.381.890	-0,84%	45,165	44,57	45,35	44,62
14/11/2023	1.211.829	-0,57%	45,28	44,84	45,33	45,00
13/11/2023	968.146	0,20%	45,245	45,075	45,395	45,26
10/11/2023	1.358.696	-1,07%	45,60	44,88	45,60	45,17
09/11/2023	1.928.542	1,89%	45,01	44,795	45,82	45,66
08/11/2023	1.240.322	0,08%	44,905	44,655	44,92	44,815
07/11/2023	974.326	0,72%	44,61	44,535	44,86	44,78
06/11/2023	1.113.492	0,05%	44,505	44,42	44,62	44,46
03/11/2023	982.659	-0,68%	44,795	44,365	44,855	44,44
02/11/2023	1.540.975	0,10%	44,66	44,43	44,88	44,745
01/11/2023	821.985	0,12%	44,89	44,70	45,18	44,70
31/10/2023	1.624.694	0,93%	44,465	44,27	44,77	44,645
30/10/2023	1.101.321	0,88%	43,92	43,885	44,395	44,235
27/10/2023	2.380.392	-2,28%	44,51	43,835	44,55	43,85
26/10/2023	2.245.578	-2,51%	45,05	44,405	45,495	44,875
25/10/2023	1.184.910	0,59%	45,76	45,595	46,17	46,03
24/10/2023	911.793	-0,15%	45,92	45,445	45,92	45,76
23/10/2023	950.294	0,07%	45,74	45,62	45,93	45,83
20/10/2023	1.342.994	-0,07%	45,655	45,55	46,04	45,80
19/10/2023	1.598.537	-0,31%	45,695	45,48	46,025	45,83
18/10/2023	1.858.938	0,45%	45,915	45,655	46,15	45,97
17/10/2023	1.112.660	0,53%	45,545	45,505	46,03	45,765
16/10/2023	1.053.152	0,32%	45,485	45,06	45,57	45,525
13/10/2023	1.040.453	-0,12%	45,34	45,305	45,755	45,38
12/10/2023	1.070.327	-0,29%	45,59	45,295	45,985	45,435
11/10/2023	1.128.071	-0,38%	45,21	45,185	45,925	45,565
10/10/2023	1.595.035	0,99%	45,45	45,29	45,96	45,74
09/10/2023	1.347.904	-0,25%	45,47	45,195	45,685	45,29