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 >
13/02/2025	5.368.462	-5,51%	53,70	52,54	55,14	53,84
12/02/2025	1.407.867	0,35%	57,00	56,70	57,16	56,98
11/02/2025	1.311.731	0,21%	56,68	56,56	56,94	56,78
10/02/2025	1.714.975	0,50%	56,50	56,40	56,88	56,66
07/02/2025	1.312.681	0,72%	55,80	55,76	56,38	56,38
06/02/2025	1.622.679	0,58%	56,02	55,78	56,10	55,98
05/02/2025	1.068.268	0,43%	55,00	54,98	55,86	55,66
04/02/2025	935.430	-0,82%	55,62	55,30	55,68	55,42
03/02/2025	1.135.198	0,94%	55,16	55,16	56,00	55,88
31/01/2025	1.278.502	-0,65%	55,90	55,32	56,00	55,36
30/01/2025	1.006.133	0,91%	55,16	55,10	55,90	55,72
29/01/2025	946.082	-0,51%	55,08	54,78	55,50	55,22
28/01/2025	1.272.549	0,40%	55,44	55,40	56,10	55,50
27/01/2025	2.036.445	2,45%	54,06	53,92	55,32	55,28
24/01/2025	847.885	-0,92%	54,26	53,90	54,40	53,96
23/01/2025	1.194.562	0,70%	54,04	54,02	54,54	54,46
22/01/2025	1.585.315	-1,21%	54,64	53,90	55,02	54,08
21/01/2025	1.372.072	0,33%	54,82	54,56	54,84	54,74
20/01/2025	1.120.300	0,33%	54,10	54,10	54,74	54,56
17/01/2025	1.847.217	1,19%	54,02	53,86	54,58	54,38
16/01/2025	1.060.662	1,21%	53,08	53,06	53,74	53,74
15/01/2025	1.234.842	-0,08%	53,04	52,80	53,34	53,10
14/01/2025	1.246.597	-1,48%	53,64	53,10	53,74	53,14
13/01/2025	795.391	-0,26%	53,52	53,38	54,06	53,94
09/01/2025	797.483	0,92%	54,74	54,08	54,88	54,08
08/01/2025	764.267	0,15%	54,04	53,68	54,34	54,24
07/01/2025	750.356	1,05%	53,30	53,30	54,32	54,16
06/01/2025	1.506.386	-2,51%	54,54	53,32	54,64	53,60
03/01/2025	1.209.493	-0,69%	55,04	54,84	55,60	54,98
02/01/2025	1.148.037	0,88%	54,84	54,68	55,44	55,36
31/12/2024	0	0,29%	54,46	54,38	54,88	54,88
30/12/2024	667.905	-0,98%	55,08	54,56	55,24	54,72
27/12/2024	1.066.438	0,44%	54,90	54,60	55,26	55,26
26/12/2024	0	0,44%	54,86	54,84	55,10	55,02
24/12/2024	0	0,44%	54,86	54,78	55,10	54,78
23/12/2024	810.644	-0,47%	54,54	54,26	55,08	54,78
20/12/2024	1.903.470	-0,61%	55,16	54,56	55,22	55,04
19/12/2024	1.470.835	-0,90%	55,66	55,14	55,86	55,38
18/12/2024	0	-0,82%	56,40	55,78	56,40	55,88
17/12/2024	712.668	-0,28%	56,56	55,90	56,62	56,34
16/12/2024	994.727	0,68%	55,94	55,82	56,50	56,50
13/12/2024	779.699	-0,18%	56,12	55,86	56,28	56,12
12/12/2024	980.160	0,18%	55,66	55,20	56,22	56,22
11/12/2024	1.059.432	0,57%	55,62	55,62	56,36	56,12
10/12/2024	1.046.284	0,29%	55,70	55,40	55,90	55,80
09/12/2024	932.294	-0,32%	55,66	55,12	55,76	55,64
06/12/2024	829.762	-0,89%	56,38	55,72	56,48	55,82
05/12/2024	925.345	-0,07%	56,56	56,20	56,60	56,32
04/12/2024	1.766.882	-0,35%	56,48	55,80	56,48	56,36
03/12/2024	879.200	-1,05%	56,92	56,52	57,14	56,56
02/12/2024	1.211.511	1,03%	57,00	56,80	57,38	57,16
29/11/2024	999.666	-0,42%	56,70	56,40	56,84	56,58
28/11/2024	705.532	0,14%	56,72	56,54	56,86	56,82
27/11/2024	841.533	1,00%	56,50	56,38	56,78	56,74
26/11/2024	693.357	0,21%	56,18	55,90	56,46	56,18
25/11/2024	1.387.331	-0,67%	56,52	56,00	56,64	56,06
22/11/2024	1.566.971	3,45%	54,74	54,66	56,50	56,44
21/11/2024	1.096.619	0,04%	54,46	54,14	54,68	54,56
20/11/2024	925.429	-0,15%	54,68	54,34	54,72	54,54
19/11/2024	1.441.097	0,15%	54,60	54,18	54,70	54,62
18/11/2024	749.059	0,26%	54,52	54,10	54,56	54,54
15/11/2024	2.130.771	0,04%	54,36	53,86	54,40	54,40
14/11/2024	1.712.139	0,11%	54,22	53,78	54,56	54,38
13/11/2024	1.607.325	0,22%	54,04	53,78	54,32	54,32
12/11/2024	1.790.107	-0,95%	54,48	54,04	54,50	54,20
11/11/2024	1.329.997	0,29%	54,88	54,64	55,02	54,72
08/11/2024	1.766.607	-0,26%	54,78	54,26	54,82	54,56
07/11/2024	1.547.088	-0,18%	55,02	54,58	55,26	54,70
06/11/2024	1.689.333	-1,88%	56,90	54,80	56,90	54,80
05/11/2024	650.364	-0,07%	56,44	56,16	56,58	56,30
04/11/2024	724.087	-0,81%	56,42	56,34	56,78	56,34
01/11/2024	1.281.276	1,03%	55,88	55,84	56,98	56,80
31/10/2024	1.536.234	-1,26%	56,54	55,88	56,72	56,22
30/10/2024	1.296.581	-1,08%	57,42	56,86	57,44	56,94
29/10/2024	1.272.522	-0,28%	58,02	57,46	58,08	57,56
28/10/2024	938.099	0,94%	57,36	57,14	57,76	57,72
25/10/2024	861.872	-0,49%	57,36	56,94	57,42	57,18
24/10/2024	2.064.359	2,94%	57,10	56,94	58,14	57,46
23/10/2024	2.714.100	-2,31%	56,80	55,76	57,28	55,82
22/10/2024	730.977	-0,66%	57,26	56,94	57,46	57,14
21/10/2024	774.532	-0,83%	57,74	57,52	58,04	57,52
18/10/2024	1.949.131	-0,58%	57,96	57,08	58,08	58,00
17/10/2024	1.372.791	0,45%	58,22	57,48	58,58	58,34
16/10/2024	1.113.642	-0,68%	58,18	57,82	58,52	58,08
15/10/2024	1.749.488	1,42%	58,00	57,96	58,66	58,48
14/10/2024	594.379	0,52%	57,32	57,32	57,68	57,66
11/10/2024	706.947	0,42%	56,96	56,96	57,52	57,36
10/10/2024	900.041	-0,49%	57,36	57,00	57,52	57,12
09/10/2024	817.775	0,56%	57,44	57,18	57,52	57,40
08/10/2024	778.264	0,35%	56,62	56,62	57,14	57,08
07/10/2024	732.984	-0,53%	57,24	56,82	57,30	56,88
04/10/2024	1.009.801	0,07%	56,98	56,70	57,18	57,18
03/10/2024	1.303.698	-1,75%	58,02	57,06	58,18	57,14
02/10/2024	991.655	-0,45%	58,52	57,96	58,76	58,16
01/10/2024	1.015.499	0,34%	58,16	58,10	58,52	58,42
30/09/2024	1.305.360	-0,82%	58,70	58,22	58,80	58,22
27/09/2024	1.198.308	0,51%	58,54	58,34	58,94	58,70
26/09/2024	1.339.099	-0,41%	58,94	57,62	59,04	58,40
25/09/2024	1.039.504	0,62%	58,00	57,92	58,64	58,64
24/09/2024	776.634	-0,24%	58,26	57,82	58,42	58,28