UNILEVER PLC (UNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	1.250.729	-0,10%	50,58	50,05	50,61	50,32
08/05/2023	666.510	-0,12%	50,21	50,14	50,44	50,37
05/05/2023	1.862.852	0,16%	50,52	50,07	50,76	50,43
04/05/2023	1.500.374	-0,04%	50,30	49,98	50,47	50,35
03/05/2023	1.451.423	-0,02%	50,67	50,27	50,77	50,37
02/05/2023	1.879.014	-0,26%	50,50	50,17	50,60	50,38
01/05/2023	3.089.397	0,64%	50,38	50,21	50,93	50,51
28/04/2023	3.089.397	0,64%	50,38	50,21	50,93	50,51
27/04/2023	2.842.946	1,65%	49,925	49,87	50,48	50,19
26/04/2023	2.102.479	-0,98%	49,855	49,375	49,91	49,375
25/04/2023	1.528.715	0,62%	49,405	49,315	49,90	49,865
24/04/2023	1.154.107	-0,21%	49,75	49,415	49,765	49,56
21/04/2023	2.376.045	0,38%	49,505	49,47	49,91	49,665
20/04/2023	1.138.938	0,37%	49,27	49,055	49,52	49,475
19/04/2023	1.273.274	0,42%	49,25	49,155	49,505	49,295
18/04/2023	1.308.989	-0,43%	49,095	48,865	49,155	49,09
17/04/2023	1.854.819	1,23%	48,745	48,675	49,395	49,30
14/04/2023	1.028.598	-0,39%	48,80	48,575	49,01	48,70
13/04/2023	1.180.260	0,36%	48,845	48,625	48,92	48,89
12/04/2023	1.323.760	-0,45%	48,895	48,67	49,045	48,715
11/04/2023	1.228.664	-0,28%	49,115	48,76	49,18	48,935
10/04/2023	1.662.969	0,24%	48,85	48,765	49,365	49,07
06/04/2023	1.662.969	0,24%	48,85	48,765	49,365	49,07
05/04/2023	2.090.787	1,65%	48,295	48,12	48,955	48,955
04/04/2023	2.173.479	0,02%	48,385	48,16	48,61	48,16
03/04/2023	1.820.185	0,97%	47,77	47,475	48,15	48,15
31/03/2023	2.238.201	0,31%	47,635	47,48	48,22	47,69
30/03/2023	1.534.048	-0,58%	47,86	47,315	47,94	47,545
29/03/2023	1.236.573	-0,23%	47,895	47,775	48,14	47,82
28/03/2023	1.237.023	-0,15%	47,965	47,785	48,35	47,93
27/03/2023	1.377.432	0,67%	47,93	47,835	48,32	48,00
24/03/2023	2.030.661	1,05%	47,05	46,985	47,92	47,68
23/03/2023	1.387.109	-0,93%	47,515	46,98	47,545	47,185
22/03/2023	1.670.310	1,92%	46,80	46,79	47,765	47,63
21/03/2023	1.830.391	0,08%	46,83	46,70	47,235	46,735
20/03/2023	1.870.465	1,20%	46,155	46,135	46,78	46,70
17/03/2023	3.334.068	-1,01%	46,64	46,01	46,745	46,145
16/03/2023	2.435.210	0,99%	46,545	46,27	47,10	46,615
15/03/2023	2.891.230	-0,02%	46,065	45,675	46,37	46,16
14/03/2023	2.038.398	0,59%	45,98	45,72	46,20	46,17
13/03/2023	2.562.084	-0,32%	45,87	45,56	46,53	45,90
10/03/2023	1.667.116	-0,64%	46,14	45,865	46,635	46,045
09/03/2023	1.002.224	0,20%	46,185	46,08	46,52	46,34
08/03/2023	1.339.689	0,07%	46,18	45,92	46,345	46,25
07/03/2023	1.345.781	-0,19%	46,25	46,10	46,45	46,22
06/03/2023	1.581.235	-1,10%	46,84	46,26	46,885	46,31
03/03/2023	1.538.210	-0,83%	47,38	46,765	47,38	46,825
02/03/2023	1.367.438	1,34%	46,48	46,40	47,255	47,215
01/03/2023	1.862.157	-1,29%	46,80	46,485	47,01	46,59
28/02/2023	1.974.973	-0,85%	47,545	46,935	47,695	47,20
27/02/2023	1.670.465	0,35%	47,555	47,525	47,865	47,605
24/02/2023	1.274.771	-0,38%	47,825	47,31	47,825	47,44
23/02/2023	1.483.755	-0,80%	47,975	47,565	48,065	47,62
22/02/2023	1.422.064	0,60%	48,22	47,97	48,53	48,43
21/02/2023	1.922.669	1,48%	47,365	47,365	48,23	48,14
20/02/2023	1.076.332	-0,45%	47,745	47,34	47,76	47,44
17/02/2023	2.319.812	0,20%	47,385	47,27	47,90	47,655
16/02/2023	2.288.783	-0,98%	48,17	47,395	48,195	47,56
15/02/2023	2.293.630	-0,73%	47,98	47,505	48,195	48,03
14/02/2023	2.487.160	0,39%	48,445	48,335	48,785	48,385
13/02/2023	3.268.803	3,15%	46,695	46,67	48,30	48,195
10/02/2023	1.557.987	0,56%	46,43	46,39	46,75	46,725
09/02/2023	2.245.279	0,76%	46,50	46,215	46,825	46,465
08/02/2023	1.614.511	0,12%	46,155	46,03	46,365	46,115
07/02/2023	2.054.966	-1,18%	46,43	45,975	46,52	46,06
06/02/2023	1.432.601	0,20%	46,51	46,355	46,775	46,61
03/02/2023	1.666.765	1,10%	45,95	45,875	46,58	46,515
02/02/2023	2.500.859	-1,23%	46,51	45,715	46,675	46,01
01/02/2023	1.669.435	0,00%	46,78	46,355	46,80	46,585
31/01/2023	2.065.105	0,53%	46,18	46,14	46,76	46,585
30/01/2023	2.195.572	1,03%	45,885	45,835	46,40	46,34
27/01/2023	1.340.694	-0,33%	46,185	45,72	46,24	45,87
26/01/2023	1.919.017	-0,21%	46,31	45,74	46,495	46,02
25/01/2023	1.615.388	-0,78%	46,61	45,91	46,645	46,115
24/01/2023	1.500.184	-0,57%	46,745	46,31	46,875	46,475
23/01/2023	1.520.109	0,13%	46,755	46,60	46,89	46,74
20/01/2023	1.983.449	-0,26%	46,56	46,185	46,78	46,68
19/01/2023	2.740.316	0,11%	46,75	46,32	47,125	46,80
18/01/2023	1.560.697	-1,16%	47,36	46,72	47,365	46,75
17/01/2023	2.519.601	-0,80%	47,20	46,935	47,405	47,30
16/01/2023	1.110.407	0,28%	47,625	47,45	47,785	47,68
13/01/2023	1.620.464	0,91%	47,25	47,16	47,72	47,545
12/01/2023	2.192.066	-0,28%	47,405	46,88	47,635	47,115
11/01/2023	1.654.259	-0,44%	47,50	47,17	47,655	47,245
10/01/2023	1.230.229	-0,25%	47,50	47,305	47,67	47,455
09/01/2023	1.604.842	-0,22%	47,62	47,255	47,78	47,575
06/01/2023	1.352.990	0,39%	47,655	47,465	47,805	47,68
05/01/2023	1.392.998	-0,99%	47,705	47,305	47,81	47,495
04/01/2023	1.932.573	0,74%	47,69	47,685	48,23	47,97
03/01/2023	1.591.026	0,82%	46,95	46,845	47,725	47,62
02/01/2023	750.737	0,78%	47,225	47,075	47,40	47,235
30/12/2022	1.159.078	-1,34%	47,41	46,76	47,475	46,87
29/12/2022	1.165.364	-0,30%	47,55	47,125	47,63	47,505
28/12/2022	1.195.478	-0,54%	47,96	47,635	47,96	47,65
27/12/2022	859.528	-0,06%	48,00	47,69	48,055	47,91
23/12/2022	1.329.707	0,16%	47,90	47,745	48,09	47,94
22/12/2022	2.156.319	-0,59%	48,15	47,73	48,405	47,865
21/12/2022	1.699.242	1,37%	47,68	47,45	48,15	48,15
20/12/2022	1.735.859	-0,67%	47,73	47,375	47,825	47,50
19/12/2022	1.766.681	0,71%	47,59	47,46	47,85	47,82