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 > >>
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
07/10/2025	1.081.298	0,48%	50,22	49,94	50,34	50,28
06/10/2025	1.203.386	-1,07%	50,34	49,96	50,56	50,04
03/10/2025	1.163.110	0,44%	50,36	50,04	50,66	50,58
02/10/2025	884.583	0,20%	50,14	49,88	50,36	50,36
01/10/2025	1.300.661	-0,59%	50,68	50,10	50,86	50,26
30/09/2025	1.071.549	0,40%	50,20	49,87	50,62	50,56
29/09/2025	881.750	-0,71%	50,34	50,02	50,66	50,36
26/09/2025	775.869	-0,51%	50,98	50,40	51,08	50,72
25/09/2025	811.756	-0,24%	51,00	50,90	51,52	50,98
24/09/2025	999.294	-0,08%	51,24	50,94	51,36	51,10
23/09/2025	756.365	-0,66%	51,22	51,06	51,40	51,14
22/09/2025	887.399	-1,79%	52,10	51,38	52,32	51,48
19/09/2025	1.604.848	-0,15%	52,22	52,08	52,72	52,42
18/09/2025	1.287.831	-0,23%	52,56	52,24	52,72	52,50
17/09/2025	732.017	0,19%	52,44	52,18	52,74	52,62
16/09/2025	923.733	-1,20%	52,82	52,42	52,88	52,52
15/09/2025	798.432	-0,86%	53,66	53,02	53,66	53,16
12/09/2025	826.767	-0,04%	53,88	53,62	54,22	53,62
11/09/2025	714.265	0,26%	53,62	53,38	53,96	53,64
10/09/2025	1.391.359	-0,15%	53,90	53,36	54,04	53,50
09/09/2025	917.635	-1,25%	54,18	53,44	54,38	53,58
08/09/2025	994.380	-1,31%	54,54	54,16	54,58	54,26
05/09/2025	950.594	-0,76%	55,52	54,84	55,56	54,98
04/09/2025	1.119.474	1,06%	54,98	54,90	55,50	55,40
03/09/2025	956.879	0,96%	54,46	54,30	54,98	54,82
02/09/2025	873.884	0,63%	53,68	53,58	54,72	54,30
01/09/2025	944.105	0,41%	54,00	53,64	54,06	53,96
29/08/2025	1.141.586	0,60%	53,42	53,32	53,96	53,74
28/08/2025	933.945	-0,56%	53,76	53,08	53,78	53,42
27/08/2025	1.075.274	1,17%	53,12	53,12	53,72	53,72
26/08/2025	805.483	-0,64%	53,48	52,98	53,64	53,10
25/08/2025	487.094	-1,00%	53,80	53,40	53,84	53,44
22/08/2025	663.973	-0,74%	54,22	53,88	54,54	53,98
21/08/2025	776.451	0,15%	54,30	54,02	54,48	54,38
20/08/2025	1.471.458	2,88%	53,14	53,10	54,56	54,30
19/08/2025	645.618	0,80%	52,52	52,28	52,88	52,78
18/08/2025	740.741	0,31%	52,08	52,02	52,38	52,36
15/08/2025	1.433.512	-0,80%	52,58	52,08	52,68	52,20
14/08/2025	774.242	0,04%	52,78	52,34	52,90	52,62
13/08/2025	1.047.800	1,73%	52,10	52,10	53,28	52,60
12/08/2025	605.666	-0,23%	52,42	52,02	52,70	52,16
11/08/2025	504.819	0,23%	52,30	52,10	52,46	52,28
08/08/2025	858.277	-0,46%	52,60	52,02	52,76	52,16
07/08/2025	881.207	1,00%	52,10	51,94	52,74	52,40
06/08/2025	693.307	-0,15%	51,96	51,56	52,00	51,88
05/08/2025	660.950	0,19%	51,82	51,66	52,08	51,96
04/08/2025	668.036	-0,58%	52,32	51,72	52,32	51,86
01/08/2025	940.560	1,88%	51,50	51,24	52,28	52,16
31/07/2025	1.503.302	-1,01%	51,78	50,88	52,42	51,20
30/07/2025	1.504.434	0,31%	51,36	51,24	52,02	51,72
29/07/2025	1.086.426	0,70%	51,10	51,10	51,62	51,56
28/07/2025	751.260	-0,31%	51,44	51,12	51,58	51,20
25/07/2025	721.395	-1,19%	51,86	51,12	51,86	51,36
24/07/2025	986.589	0,82%	51,60	51,34	52,08	51,98
23/07/2025	713.108	0,31%	51,74	51,40	51,82	51,56
22/07/2025	933.207	0,51%	50,92	50,92	51,74	51,40
21/07/2025	638.527	-0,51%	51,48	50,94	51,50	51,14
18/07/2025	1.072.385	-0,31%	51,68	51,14	51,82	51,40
17/07/2025	1.053.606	0,12%	51,74	51,46	51,76	51,56
16/07/2025	874.422	-0,46%	51,94	51,50	52,04	51,50
15/07/2025	787.751	-1,22%	52,12	51,68	52,18	51,74
14/07/2025	708.427	1,00%	51,92	51,88	52,54	52,38
11/07/2025	1.267.264	-1,33%	52,58	51,84	52,66	51,86
10/07/2025	870.830	1,59%	51,86	51,82	52,56	52,56
09/07/2025	794.809	-0,73%	52,06	51,68	52,18	51,74