BiG | O banco que entende os seus valores.

Unilever PLC (UNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
08/07/2025	942.089	-0,50%	52,12	51,58	52,18	52,12
07/07/2025	671.205	0,23%	52,32	52,22	52,50	52,38
04/07/2025	495.539	0,15%	52,16	51,94	52,42	52,26
03/07/2025	655.036	0,42%	52,12	51,92	52,32	52,18
02/07/2025	801.820	-0,46%	52,28	51,50	52,28	51,96
01/07/2025	1.442.734	0,85%	52,08	51,62	52,36	52,20
30/06/2025	1.090.809	-0,54%	52,14	51,76	52,38	51,76
27/06/2025	828.609	0,81%	51,66	51,58	52,22	52,04
26/06/2025	1.430.443	-2,42%	52,70	51,62	52,74	51,62
25/06/2025	829.240	-1,49%	53,68	52,86	53,82	52,90
24/06/2025	1.292.145	0,26%	54,32	53,68	54,48	53,70
23/06/2025	975.882	0,19%	53,04	52,92	53,56	53,56
20/06/2025	979.023	-0,37%	54,00	53,38	54,00	53,46
19/06/2025	689.215	-0,70%	53,86	53,66	54,02	53,66
18/06/2025	709.872	-0,37%	54,22	53,96	54,34	54,04
17/06/2025	690.901	-0,40%	54,12	53,90	54,54	54,24
16/06/2025	808.927	-0,33%	54,14	53,98	54,70	54,46
13/06/2025	1.099.591	-0,04%	54,56	54,36	54,96	54,64
12/06/2025	653.390	-0,15%	54,52	54,50	54,96	54,66
11/06/2025	614.780	-0,73%	55,18	54,74	55,20	54,74
10/06/2025	931.070	0,26%	55,08	54,84	55,26	55,14
09/06/2025	529.038	-0,43%	55,16	54,66	55,26	55,00
06/06/2025	743.306	0,18%	55,20	54,80	55,42	55,24
05/06/2025	720.080	-0,07%	55,24	54,84	55,44	55,14
04/06/2025	685.413	0,11%	55,28	54,70	55,32	55,18
03/06/2025	619.649	-0,33%	55,54	54,98	55,54	55,12
02/06/2025	1.194.929	-1,25%	55,88	55,30	55,96	55,30
30/05/2025	800.758	0,76%	55,98	55,78	56,38	56,00
29/05/2025	395.642	-0,47%	56,22	55,56	56,22	55,58
28/05/2025	610.793	-0,57%	56,18	55,58	56,18	55,84
27/05/2025	693.770	0,90%	55,98	55,86	56,44	56,16
26/05/2025	193.716	-0,54%	55,50	55,50	55,96	55,66
23/05/2025	942.101	-0,14%	56,04	55,54	56,08	55,96
22/05/2025	720.006	-0,18%	56,16	55,58	56,24	56,04
21/05/2025	710.534	0,25%	55,94	55,58	56,18	56,14
20/05/2025	798.664	1,16%	55,48	55,36	56,20	56,00
19/05/2025	464.328	0,55%	55,10	54,84	55,36	55,36
16/05/2025	2.212.578	0,77%	54,92	54,76	55,16	55,06
15/05/2025	1.015.693	1,71%	53,80	53,76	54,70	54,64
14/05/2025	1.279.929	-0,22%	54,20	53,72	54,52	53,72
13/05/2025	2.229.481	-1,74%	55,32	54,30	55,38	54,30
12/05/2025	1.038.617	-0,90%	55,70	54,88	56,00	55,26
09/05/2025	807.564	0,40%	55,78	55,40	55,96	55,76
08/05/2025	991.768	-1,56%	56,74	55,52	56,81	55,54
07/05/2025	651.507	0,14%	56,18	55,98	56,42	56,42
06/05/2025	853.616	0,68%	56,30	55,88	56,72	56,34
05/05/2025	438.483	0,18%	56,12	55,88	56,24	55,96
02/05/2025	812.183	-0,21%	55,74	55,52	56,08	55,86
30/04/2025	1.284.586	1,67%	55,52	55,30	56,20	55,98
29/04/2025	757.072	-0,43%	55,30	54,70	55,50	55,06
28/04/2025	706.479	0,66%	55,24	55,06	55,66	55,30
25/04/2025	1.554.707	-2,14%	55,76	54,89	55,98	54,94
24/04/2025	964.705	-0,18%	55,78	55,76	56,94	56,14
23/04/2025	1.564.312	-1,13%	57,22	55,64	57,24	56,24
22/04/2025	1.070.947	1,61%	56,14	56,14	57,12	56,88
17/04/2025	1.629.993	1,08%	54,92	54,56	56,08	55,98
16/04/2025	1.007.208	0,87%	55,16	55,04	55,54	55,38
15/04/2025	1.289.035	0,66%	54,82	54,54	55,08	54,90
14/04/2025	846.044	1,19%	54,48	54,08	54,78	54,54
11/04/2025	2.043.923	1,70%	53,22	53,02	54,06	53,90
10/04/2025	2.280.120	1,65%	53,04	52,44	54,00	53,00
09/04/2025	2.272.334	-2,94%	52,76	51,72	53,10	52,14
08/04/2025	2.585.195	2,72%	52,78	51,58	54,10	53,72
07/04/2025	4.207.842	-5,36%	53,30	51,96	53,74	52,30
04/04/2025	2.755.379	-2,64%	56,76	55,06	57,38	55,26
03/04/2025	1.627.237	2,31%	55,30	55,16	56,76	56,76
02/04/2025	806.430	0,36%	55,06	54,96	55,70	55,48
01/04/2025	1.074.023	0,44%	55,16	55,10	55,64	55,28
31/03/2025	1.223.621	0,33%	54,66	54,66	55,46	55,04
28/03/2025	1.226.816	1,22%	54,12	54,12	55,04	54,86
27/03/2025	1.418.745	1,01%	53,92	53,60	54,42	54,20
26/03/2025	1.555.090	-0,41%	53,90	53,52	53,94	53,66
25/03/2025	1.379.356	0,04%	53,84	53,70	54,26	53,88
24/03/2025	1.607.199	-0,99%	54,48	53,86	54,50	53,86
21/03/2025	2.247.183	-0,22%	54,70	54,10	54,70	54,40
20/03/2025	1.180.715	1,04%	54,16	54,06	54,76	54,52
19/03/2025	1.198.458	0,30%	53,56	53,56	54,14	53,96
18/03/2025	1.334.909	-1,50%	54,74	53,50	54,80	53,80
17/03/2025	1.291.284	1,34%	53,72	53,70	54,70	54,62
14/03/2025	1.350.705	-0,04%	54,20	53,68	54,22	53,90
13/03/2025	1.658.162	-0,99%	54,36	53,62	54,60	53,92
12/03/2025	1.539.010	0,22%	54,64	54,26	54,94	54,46
11/03/2025	1.717.528	-3,03%	55,82	54,20	55,92	54,34
10/03/2025	2.066.139	2,26%	54,60	54,58	56,56	56,04
07/03/2025	1.775.554	1,41%	53,94	53,78	54,92	54,80
06/03/2025	1.365.972	-0,37%	54,00	53,40	54,12	54,04
05/03/2025	1.893.799	-2,69%	54,88	54,04	54,90	54,24
04/03/2025	1.776.357	1,46%	55,14	54,98	56,24	55,74
03/03/2025	1.724.765	1,22%	54,34	54,16	55,00	54,94
28/02/2025	2.267.995	0,71%	53,78	53,68	54,58	54,28
27/02/2025	1.329.170	1,62%	52,82	52,68	53,90	53,90
26/02/2025	1.611.268	0,26%	53,30	53,00	53,52	53,04
25/02/2025	2.633.480	-1,44%	53,06	52,20	53,40	53,36
24/02/2025	1.223.242	1,58%	53,38	53,24	54,14	54,14
21/02/2025	1.406.409	0,53%	52,82	52,68	53,30	53,30
20/02/2025	1.320.806	-0,30%	53,34	52,42	53,42	53,02
19/02/2025	1.685.391	1,53%	52,62	52,38	53,24	53,18
18/02/2025	1.469.703	-0,68%	52,84	52,06	52,86	52,38
17/02/2025	930.711	-0,23%	52,36	52,34	52,82	52,74
14/02/2025	2.205.742	-1,82%	53,62	52,82	53,88	52,86