BiG | O banco que entende os seus valores.

Unilever PLC (UNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	2.584.273	-1,80%	62,02	60,86	62,34	61,14
27/02/2026	2.915.308	0,94%	61,46	61,31	62,46	62,26
26/02/2026	2.146.123	-0,05%	61,71	61,49	61,98	61,68
25/02/2026	2.166.770	-1,18%	62,94	61,66	62,94	61,71
24/02/2026	2.754.159	0,64%	62,62	62,55	63,39	62,92
23/02/2026	3.585.354	1,30%	62,10	61,74	62,70	62,52
20/02/2026	2.734.787	1,15%	61,11	60,92	61,79	61,72
19/02/2026	2.568.883	-0,29%	61,37	60,84	61,57	61,02
18/02/2026	1.928.555	-1,47%	61,86	61,20	62,05	61,20
17/02/2026	1.642.892	-0,77%	62,17	62,07	63,05	62,11
16/02/2026	461.606	-0,18%	62,65	62,13	62,77	62,59
13/02/2026	2.720.503	1,90%	61,52	61,24	63,04	62,70
12/02/2026	2.888.121	0,34%	61,96	59,14	61,96	61,53
11/02/2026	2.107.277	1,31%	60,47	60,42	61,58	61,32
10/02/2026	1.556.886	1,46%	59,68	59,49	60,54	60,53
09/02/2026	1.482.939	-1,83%	60,24	59,53	60,33	59,66
06/02/2026	1.764.816	0,48%	60,46	60,25	60,93	60,77
05/02/2026	1.446.962	0,73%	60,11	59,60	60,74	60,48
04/02/2026	1.987.918	2,39%	58,66	58,48	60,18	60,04
03/02/2026	1.253.868	1,38%	57,80	57,35	58,65	58,64
02/02/2026	1.475.619	1,17%	57,70	57,69	58,50	57,84
30/01/2026	1.482.862	1,28%	56,38	56,17	57,31	57,17
29/01/2026	1.023.545	1,04%	55,30	55,21	56,64	56,45
28/01/2026	1.116.903	-0,69%	55,99	55,23	56,03	55,87
27/01/2026	1.327.935	-0,14%	56,16	56,09	56,69	56,26
26/01/2026	1.539.330	0,12%	56,38	56,01	56,81	56,34
23/01/2026	1.044.761	1,30%	55,52	55,40	56,28	56,27
22/01/2026	1.436.926	0,91%	54,81	54,77	55,88	55,55
21/01/2026	1.195.191	0,11%	55,10	55,01	55,80	55,05
20/01/2026	1.279.086	-0,06%	54,88	54,37	54,99	54,99
19/01/2026	563.361	0,06%	55,41	54,89	55,47	55,02
16/01/2026	1.449.615	-0,44%	55,14	54,92	55,48	54,99
15/01/2026	1.500.837	-1,08%	55,83	55,23	55,89	55,23
14/01/2026	956.664	1,11%	55,30	55,15	55,90	55,83
13/01/2026	1.049.236	0,09%	55,00	54,76	55,36	55,22
12/01/2026	1.403.097	0,71%	54,92	54,75	55,25	55,17
09/01/2026	985.580	1,69%	54,20	54,04	54,85	54,78
08/01/2026	1.112.492	0,65%	53,13	52,92	54,02	53,87
07/01/2026	994.302	-2,53%	54,92	53,31	55,02	53,52
06/01/2026	1.525.535	1,03%	54,12	53,95	55,16	54,91
05/01/2026	1.146.097	-2,02%	55,43	53,86	55,43	54,35
02/01/2026	562.201	-0,41%	55,75	55,18	56,01	55,47
31/12/2025	363.954	-0,02%	55,71	55,59	55,93	55,70
30/12/2025	391.194	-0,25%	55,60	55,60	55,89	55,71
29/12/2025	731.652	0,65%	55,62	55,34	55,99	55,85
24/12/2025	203.497	-0,09%	55,62	55,30	55,68	55,49
23/12/2025	656.806	0,16%	55,34	55,34	55,80	55,54
22/12/2025	616.188	-0,75%	55,73	55,35	55,73	55,45
19/12/2025	1.728.085	-0,14%	55,78	55,46	55,95	55,87
18/12/2025	1.011.997	0,54%	56,03	55,49	56,22	55,95
17/12/2025	1.114.045	1,70%	54,70	54,66	55,84	55,65
16/12/2025	858.587	-1,12%	55,57	54,58	55,62	54,72
15/12/2025	953.944	0,42%	55,32	55,22	55,65	55,34
12/12/2025	1.030.532	-0,69%	55,29	54,79	55,30	55,11
11/12/2025	1.467.419	0,47%	55,12	54,03	55,54	55,49
09/12/2025	3.514.322	3,35%	53,52	53,23	55,98	55,23
08/12/2025	2.506.076	-1,79%	49,89	47,31	53,70	53,70
05/12/2025	1.607.023	0,63%	50,70	48,60	51,20	48,60
04/12/2025	1.134.796	-0,31%	50,54	50,36	51,08	50,84
03/12/2025	1.841.383	-0,27%	51,26	50,70	51,48	51,00
02/12/2025	1.882.373	-1,88%	52,28	50,90	52,28	51,14
01/12/2025	1.439.723	0,19%	51,84	51,84	52,64	52,12
28/11/2025	1.669.363	0,50%	51,72	51,54	52,24	52,02
27/11/2025	1.214.669	-0,08%	51,82	51,38	51,82	51,76
26/11/2025	1.348.556	-0,77%	52,06	51,44	52,10	51,80
25/11/2025	998.020	0,97%	51,60	51,58	52,28	52,20
24/11/2025	1.153.750	-1,26%	52,44	51,66	52,44	51,70
21/11/2025	2.008.013	2,43%	51,34	51,28	52,52	52,36
20/11/2025	1.226.389	0,16%	51,06	50,92	51,26	51,12
19/11/2025	940.936	-0,04%	51,14	50,98	51,46	51,04
18/11/2025	1.182.497	-0,16%	51,10	50,94	51,34	51,06
17/11/2025	758.975	-0,12%	51,00	50,72	51,40	51,14
14/11/2025	1.330.866	-1,77%	51,60	51,02	51,86	51,20
13/11/2025	791.398	-0,76%	52,36	51,74	52,44	52,12
12/11/2025	973.556	-0,34%	52,48	52,16	52,58	52,52
11/11/2025	722.180	-0,04%	52,88	52,70	52,94	52,70
10/11/2025	1.094.265	-0,30%	53,00	52,38	53,00	52,72
07/11/2025	1.064.949	0,80%	52,32	52,04	52,98	52,88
06/11/2025	758.947	-0,30%	52,34	52,02	52,54	52,46
05/11/2025	761.260	0,42%	52,88	52,62	53,30	52,62
04/11/2025	1.042.810	0,38%	52,46	51,96	52,90	52,86
03/11/2025	826.385	0,31%	52,26	52,14	52,82	52,66
31/10/2025	867.805	-0,19%	52,76	52,22	52,76	52,50
30/10/2025	693.157	-0,04%	52,40	52,26	52,74	52,60
29/10/2025	887.313	-0,90%	53,04	52,38	53,06	52,62
28/10/2025	1.131.862	-1,19%	54,00	52,90	54,06	53,10
27/10/2025	923.199	-0,26%	53,80	53,44	54,00	53,74
24/10/2025	847.432	-0,30%	53,38	53,30	53,92	53,88
23/10/2025	1.514.494	0,52%	53,70	53,54	54,88	54,04
22/10/2025	1.156.220	0,04%	53,70	53,12	53,90	53,76
21/10/2025	901.036	-0,45%	53,70	53,34	53,90	53,74
20/10/2025	947.139	0,22%	53,48	53,34	54,06	53,98
17/10/2025	1.953.735	1,66%	52,74	52,66	54,04	53,86
16/10/2025	1.791.622	1,57%	52,24	52,04	53,04	52,98
15/10/2025	985.964	-0,53%	52,36	51,64	52,42	52,16
14/10/2025	1.422.550	1,28%	51,98	51,82	52,46	52,44
13/10/2025	1.092.427	0,47%	52,08	51,42	52,08	51,78
10/10/2025	1.403.361	1,06%	51,38	51,36	51,84	51,54
09/10/2025	1.282.537	0,83%	50,40	50,40	51,06	51,00
08/10/2025	905.135	0,60%	50,44	50,22	50,78	50,58