UniLever PLC Spon ADR (ULUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	344.854	1,15%	57,15	57,70	58,065	58,00
16/07/2024	2.036.144	0,67%	57,15	56,98	57,37	57,34
15/07/2024	2.168.402	-1,13%	57,59	56,90	57,62	56,96
12/07/2024	693.085	1,73%	57,17	57,17	57,83	57,61
11/07/2024	610.421	0,16%	56,96	56,57	57,03	56,63
10/07/2024	568.306	1,78%	56,21	56,20	56,62	56,54
09/07/2024	3.067.376	-0,50%	56,00	55,53	56,01	55,55
08/07/2024	1.590.160	0,61%	55,85	55,685	55,965	55,83
05/07/2024	339.981	0,91%	55,42	55,09	55,565	55,49
04/07/2024	921.672	0,00%	54,89	54,845	55,055	54,99
03/07/2024	921.672	0,31%	54,89	54,845	55,055	54,99
02/07/2024	1.673.802	0,22%	54,50	54,405	54,85	54,82
01/07/2024	2.379.714	-0,53%	55,33	54,685	55,70	54,70
28/06/2024	505.325	-0,65%	54,93	54,69	55,075	54,99
27/06/2024	1.362.341	-0,59%	55,70	55,2608	55,7899	55,35
26/06/2024	1.423.153	-0,80%	55,61	55,485	55,875	55,68
25/06/2024	1.621.359	-0,30%	56,31	55,96	56,365	56,13
24/06/2024	1.466.589	0,34%	56,11	56,11	56,36	56,30
21/06/2024	1.069.622	-0,07%	56,09	55,805	56,23	56,11
20/06/2024	2.472.192	-0,04%	55,98	55,93	56,245	56,15
19/06/2024	1.859.484	0,00%	56,26	56,12	56,43	56,17
18/06/2024	1.859.484	-0,09%	56,26	56,12	56,43	56,17
17/06/2024	1.007.891	0,29%	56,16	55,925	56,4699	56,38
14/06/2024	1.986.795	-0,12%	56,16	56,02	56,38	56,22
13/06/2024	1.432.382	0,41%	56,44	56,02	56,325	56,29
12/06/2024	2.034.331	0,85%	56,44	55,99	56,455	56,06
11/06/2024	1.116.214	0,00%	55,26	55,06	55,60	55,59
10/06/2024	924.381	-0,04%	55,66	55,34	55,69	55,59
07/06/2024	1.017.000	-0,77%	56,02	55,609	56,055	55,61
06/06/2024	977.856	-0,09%	56,10	55,85	56,185	56,04
05/06/2024	1.398.515	0,57%	56,10	55,805	56,11	56,10
04/06/2024	2.130.401	0,94%	55,90	55,57	55,92	55,78
03/06/2024	1.915.269	0,93%	54,85	54,80	55,26	55,26
31/05/2024	1.190.177	1,30%	54,21	54,15	54,78	54,75
30/05/2024	1.661.775	0,97%	54,09	54,02	54,28	54,05
29/05/2024	1.347.627	-1,11%	53,82	53,505	53,88	53,53
28/05/2024	929.556	-0,79%	54,57	54,03	54,39	54,13
27/05/2024	3.153.122	0,00%	54,57	54,49	54,92	54,56
24/05/2024	3.153.122	0,65%	54,57	54,49	54,92	54,56
23/05/2024	1.031.760	0,30%	54,20	54,295	54,96	54,37
22/05/2024	729.762	-0,13%	54,20	54,095	54,405	54,21
21/05/2024	1.200.233	-1,16%	54,34	54,205	54,49	53,50
20/05/2024	675.255	-1,13%	54,45	54,13	54,50	54,13
17/05/2024	1.220.496	1,26%	54,20	54,49	54,86	54,75
16/05/2024	1.321.057	0,08%	54,20	53,86	54,20	54,065
15/05/2024	997.393	0,83%	54,20	54,12	54,53	54,49
14/05/2024	893.105	0,20%	53,96	53,805	54,1189	54,04
13/05/2024	1.460.293	0,79%	54,20	53,8601	54,275	53,93
10/05/2024	1.526.549	0,17%	53,47	53,385	53,65	53,51
09/05/2024	1.589.768	1,39%	53,07	53,045	53,43	53,42
08/05/2024	1.670.121	0,06%	52,85	52,56	52,94	52,69
07/05/2024	1.810.574	0,98%	52,66	52,495	52,91	52,66
06/05/2024	1.264.317	0,04%	52,24	51,90	52,27	52,15
03/05/2024	2.322.696	0,21%	52,59	52,075	52,64	52,13
02/05/2024	1.527.285	0,29%	51,64	51,95	52,205	52,02
01/05/2024	1.362.258	0,04%	51,64	51,452	52,12	51,87
30/04/2024	1.432.457	0,68%	51,58	51,61	51,96	51,85
29/04/2024	1.511.000	0,51%	51,58	51,34	51,61	51,50
26/04/2024	2.107.350	0,63%	47,23	51,1519	51,53	51,24
25/04/2024	3.067.212	5,93%	47,23	50,28	51,12	50,92
24/04/2024	1.473.868	0,21%	47,23	47,875	48,22	48,08
23/04/2024	1.241.724	-0,17%	47,23	47,80	48,185	47,98
22/04/2024	1.400.667	1,59%	47,23	47,5513	48,08	48,06
19/04/2024	2.530.752	0,98%	47,23	47,015	47,39	47,31
18/04/2024	3.203.247	0,34%	46,64	46,615	47,12	46,85
17/04/2024	2.770.548	0,47%	46,64	46,455	47,0473	46,69
16/04/2024	1.285.445	-0,51%	46,64	46,50	46,705	46,47
15/04/2024	1.282.904	-0,11%	47,40	46,64	47,13	46,71
12/04/2024	1.308.831	-1,87%	47,40	46,751	47,45	46,76
11/04/2024	1.133.064	-0,19%	48,05	47,575	48,085	47,65
10/04/2024	1.389.383	-1,36%	48,47	47,66	48,19	47,74
09/04/2024	1.454.538	0,46%	48,47	48,23	48,57	48,40
08/04/2024	1.266.097	-0,54%	48,44	48,16	48,39	48,18
05/04/2024	1.077.663	-0,58%	48,44	48,245	48,50	48,44
04/04/2024	1.055.826	-0,37%	49,32	48,65	49,205	48,72
03/04/2024	875.142	-0,91%	49,32	48,88	49,335	48,90
02/04/2024	1.397.275	-1,00%	50,01	49,295	49,53	49,35
01/04/2024	570.590	-0,68%	50,01	49,59	50,12	49,85
28/03/2024	590.350	0,10%	50,01	49,965	50,24	50,19
27/03/2024	897.750	1,03%	50,11	49,55	50,13	50,14
26/03/2024	1.822.679	-0,02%	50,11	49,64	50,195	49,63
25/03/2024	2.169.911	-0,70%	50,10	49,585	50,2002	49,64
22/03/2024	1.120.615	1,07%	49,98	49,92	50,275	49,99
21/03/2024	1.139.058	0,04%	49,39	49,35	49,585	49,46
20/03/2024	1.137.971	-0,84%	49,39	49,1099	49,49	49,44
19/03/2024	2.335.444	2,76%	49,17	49,36	50,04	49,86
18/03/2024	899.614	-0,86%	49,17	48,42	48,745	48,52
15/03/2024	922.118	-0,47%	49,17	48,88	49,24	49,0493
14/03/2024	1.235.086	-0,97%	49,51	49,1815	49,81	49,28
13/03/2024	1.209.280	0,22%	49,51	49,685	49,945	49,76
12/03/2024	1.601.653	0,59%	49,51	49,4199	49,745	49,65
11/03/2024	1.166.598	0,37%	49,16	49,12	49,43	49,36
08/03/2024	2.073.541	0,41%	49,16	48,92	49,32	49,18
07/03/2024	1.444.302	-0,08%	49,16	48,865	49,06	48,98
06/03/2024	1.445.276	-0,04%	49,16	48,995	49,2499	49,02
05/03/2024	689.922	-0,20%	49,16	49,005	49,295	49,04
04/03/2024	703.220	-0,02%	49,00	48,99	49,17	49,14
01/03/2024	1.152.037	0,37%	48,92	48,66	49,18	49,15
29/02/2024	895.849	-0,20%	49,11	48,855	49,16	48,97
28/02/2024	789.160	-1,09%	50,72	48,93	49,24	49,07