UNILEVER PLC (UNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	1.058.522	-0,43%	46,96	46,49	46,975	46,535
26/09/2023	851.050	-0,74%	46,86	46,71	47,27	46,735
25/09/2023	800.266	-0,60%	47,345	46,885	47,54	47,085
22/09/2023	1.050.745	-0,64%	47,63	47,23	47,77	47,37
21/09/2023	1.145.682	0,16%	47,37	47,37	47,975	47,675
20/09/2023	1.094.580	0,66%	47,385	47,37	47,795	47,60
19/09/2023	1.060.164	-0,65%	47,475	47,11	47,535	47,29
18/09/2023	1.112.985	-0,14%	47,525	47,335	47,905	47,60
15/09/2023	2.299.353	0,80%	47,58	47,545	48,11	47,665
14/09/2023	881.071	0,69%	46,97	46,695	47,38	47,285
13/09/2023	1.179.636	0,00%	46,82	46,555	47,055	46,96
12/09/2023	757.044	-0,54%	47,365	46,96	47,48	46,96
11/09/2023	1.112.557	0,34%	47,12	46,98	47,41	47,215
08/09/2023	987.069	0,41%	47,00	46,685	47,135	47,055
07/09/2023	985.340	0,88%	46,415	46,135	46,975	46,865
06/09/2023	975.663	-0,83%	46,64	46,05	46,645	46,455
05/09/2023	695.472	-0,51%	46,915	46,585	47,11	46,845
04/09/2023	562.065	0,12%	47,13	47,035	47,435	47,085
01/09/2023	950.728	-0,41%	46,96	46,84	47,235	47,03
31/08/2023	974.419	-0,18%	47,375	47,20	47,655	47,225
30/08/2023	828.669	0,12%	47,255	47,05	47,475	47,31
29/08/2023	1.275.506	0,15%	47,12	47,09	47,58	47,255
28/08/2023	493.655	0,31%	47,175	47,04	47,355	47,185
25/08/2023	980.976	0,35%	47,07	46,94	47,405	47,04
24/08/2023	940.490	0,13%	46,99	46,735	47,245	46,875
23/08/2023	1.211.012	0,69%	46,625	46,575	47,045	46,815
22/08/2023	1.120.127	0,12%	46,405	46,20	46,645	46,495
21/08/2023	950.896	-0,42%	46,655	46,33	46,94	46,44
18/08/2023	1.843.863	-0,95%	46,77	46,43	46,825	46,635
17/08/2023	918.070	-0,21%	47,25	46,90	47,25	47,08
16/08/2023	1.576.205	0,00%	47,175	47,04	47,325	47,18
15/08/2023	1.255.607	-0,79%	47,645	46,84	47,66	47,18
14/08/2023	1.018.917	0,52%	47,42	47,195	47,615	47,555
11/08/2023	1.547.747	-1,06%	47,75	47,13	47,785	47,31
10/08/2023	1.249.405	0,38%	47,74	47,605	47,89	47,815
09/08/2023	831.461	0,35%	47,625	47,46	47,72	47,635
08/08/2023	1.057.958	0,03%	47,46	47,265	47,73	47,47
07/08/2023	1.139.954	0,24%	47,26	47,035	47,455	47,455
04/08/2023	1.213.442	-1,08%	47,86	47,255	47,86	47,34
03/08/2023	1.822.428	-0,68%	48,18	47,455	48,205	47,855
02/08/2023	1.345.095	-0,50%	48,68	48,43	48,775	48,605
01/08/2023	990.758	-0,13%	49,095	48,735	49,125	48,85
31/07/2023	885.609	-0,66%	49,30	48,905	49,30	48,915
28/07/2023	1.226.321	0,62%	48,62	48,62	49,50	49,24
27/07/2023	1.139.694	0,13%	49,00	48,795	49,315	48,935
26/07/2023	1.266.473	0,14%	48,91	48,49	49,03	48,87
25/07/2023	3.206.965	4,92%	48,25	48,25	49,25	48,80
24/07/2023	1.690.745	-1,36%	47,02	46,03	47,28	46,51
21/07/2023	1.249.853	0,88%	46,96	46,755	47,29	47,15
20/07/2023	1.845.277	-0,61%	46,955	46,275	47,07	46,74
19/07/2023	1.501.377	0,59%	46,78	46,715	47,335	47,025
18/07/2023	845.015	-0,05%	46,50	46,495	46,79	46,75
17/07/2023	593.993	0,40%	46,61	46,61	46,955	46,775
14/07/2023	982.365	0,35%	46,565	46,47	46,765	46,59
13/07/2023	1.023.617	-0,28%	46,50	46,33	46,635	46,43
12/07/2023	1.526.608	0,26%	46,38	46,345	46,81	46,56
11/07/2023	1.239.596	-0,44%	46,595	46,37	46,755	46,44
10/07/2023	800.463	-0,27%	46,64	46,51	46,79	46,645
07/07/2023	1.002.191	-0,91%	47,02	46,705	47,12	46,77
06/07/2023	1.402.493	-1,02%	47,67	47,055	47,76	47,20
05/07/2023	970.371	0,02%	47,695	47,585	47,885	47,685
04/07/2023	698.239	-0,36%	48,025	47,675	48,10	47,675
03/07/2023	1.021.079	0,28%	47,695	47,55	48,11	47,845
30/06/2023	1.480.956	0,84%	47,415	47,32	47,865	47,71
29/06/2023	698.451	-0,12%	47,505	47,23	47,55	47,315
28/06/2023	1.015.665	0,02%	47,47	47,165	47,58	47,37
27/06/2023	904.694	0,11%	47,33	47,16	47,44	47,36
26/06/2023	1.322.171	-0,95%	47,58	47,185	47,655	47,31
23/06/2023	1.876.780	1,25%	47,26	47,26	47,765	47,765
22/06/2023	1.214.422	-0,35%	46,96	46,67	47,175	47,175
21/06/2023	824.720	-0,15%	47,04	47,03	47,435	47,34
20/06/2023	920.733	0,36%	47,095	47,075	47,61	47,41
19/06/2023	642.507	-0,67%	47,48	47,155	47,71	47,24
16/06/2023	1.966.428	1,33%	47,035	46,965	47,615	47,56
15/06/2023	1.546.181	1,00%	46,50	46,50	47,08	46,935
14/06/2023	1.321.778	0,25%	46,415	46,25	46,635	46,47
13/06/2023	1.325.464	-0,33%	46,51	45,825	46,57	46,355
12/06/2023	1.907.813	0,28%	46,655	46,45	46,835	46,51
09/06/2023	1.124.052	-0,41%	46,815	45,99	46,84	46,38
08/06/2023	970.879	-0,60%	46,615	46,45	46,81	46,57
07/06/2023	1.133.725	-0,22%	46,905	46,77	47,26	46,85
06/06/2023	965.599	-0,54%	47,00	46,90	47,185	46,955
05/06/2023	987.815	0,03%	47,43	47,04	47,58	47,21
02/06/2023	1.213.128	0,70%	46,90	46,785	47,21	47,195
01/06/2023	1.414.551	0,15%	46,99	46,81	47,255	46,865
31/05/2023	422.646	0,94%	46,555	46,42	47,26	46,79
30/05/2023	1.400.618	-2,34%	48,11	46,635	48,16	46,80
29/05/2023	416.133	-0,18%	47,97	47,685	47,985	47,92
26/05/2023	1.078.903	0,22%	47,77	47,63	48,12	48,005
25/05/2023	1.154.411	-0,17%	47,915	47,56	48,02	47,90
24/05/2023	1.781.908	-1,29%	48,385	47,555	48,44	47,98
23/05/2023	1.138.811	-0,06%	48,50	48,34	48,74	48,605
22/05/2023	1.382.126	-1,20%	49,215	48,58	49,37	48,635
19/05/2023	1.430.052	0,13%	49,095	49,075	49,445	49,225
18/05/2023	1.005.744	-0,30%	49,34	49,10	49,505	49,16
17/05/2023	1.123.332	-0,36%	49,675	49,545	50,13	49,735
16/05/2023	812.648	0,04%	49,84	49,77	50,20	49,915
15/05/2023	993.664	-0,11%	49,98	49,765	50,24	49,895
12/05/2023	883.356	0,36%	49,945	49,58	50,11	49,95
11/05/2023	1.071.384	0,79%	49,46	49,46	50,03	49,77