UniLever PLC Spon ADR (ULUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.022.064	-1,70%	50,72	49,34	49,755	49,61
26/02/2024	781.917	-0,38%	50,72	50,432	50,75	50,47
23/02/2024	875.604	-0,12%	50,72	50,595	50,82	50,66
22/02/2024	1.092.676	-0,08%	51,07	50,2106	50,755	50,72
21/02/2024	1.311.058	0,35%	51,07	51,0301	51,24	51,22
20/02/2024	1.037.706	0,67%	51,10	50,99	51,42	51,04
19/02/2024	3.484.237	0,00%	50,55	50,375	50,85	50,70
16/02/2024	3.484.237	1,32%	50,55	50,375	50,85	50,70
15/02/2024	1.005.918	0,10%	50,14	49,9901	50,315	50,09
14/02/2024	1.036.686	-0,12%	50,29	49,7852	50,29	50,04
13/02/2024	1.440.882	-0,97%	49,40	49,975	50,565	50,10
12/02/2024	1.104.296	-0,04%	49,40	50,195	50,61	50,59
09/02/2024	1.321.979	-0,14%	49,40	50,325	50,689	50,61
08/02/2024	2.198.572	3,64%	49,40	50,465	51,24	50,68
07/02/2024	1.926.640	-1,95%	49,40	48,85	49,49	48,90
06/02/2024	1.879.628	1,26%	49,09	49,48	49,925	49,87
05/02/2024	1.211.314	0,33%	49,09	48,9013	49,315	49,25
02/02/2024	1.293.121	-0,85%	49,12	48,78	49,26	49,09
01/02/2024	969.815	1,68%	48,67	48,545	49,495	49,51
31/01/2024	1.030.351	-0,71%	49,28	48,56	49,3688	48,69
30/01/2024	2.583.341	0,57%	49,05	48,81	49,115	49,04
29/01/2024	1.413.299	0,81%	47,61	48,33	48,78	48,76
26/01/2024	4.210.008	1,58%	47,61	48,315	48,625	48,37
25/01/2024	4.295.866	1,08%	47,61	47,085	47,635	47,62
24/01/2024	1.256.597	-0,76%	47,61	47,11	47,62	47,11
23/01/2024	1.571.075	1,02%	47,26	47,24	47,575	47,47
22/01/2024	1.354.453	-0,38%	47,12	46,915	47,1851	46,99
19/01/2024	1.110.843	-0,02%	47,07	46,785	47,265	47,17
18/01/2024	1.342.067	-1,13%	47,25	47,005	47,30	47,18
17/01/2024	1.503.547	-0,98%	47,66	47,51	47,795	47,72
16/01/2024	1.357.085	-1,93%	48,83	48,06	48,53	48,19
15/01/2024	1.278.428	0,72%	48,83	49,06	49,42	49,14
12/01/2024	1.278.428	0,72%	48,83	49,06	49,42	49,14
11/01/2024	1.194.263	-0,18%	48,83	48,38	48,875	48,79
10/01/2024	1.310.398	-0,65%	49,09	48,84	49,16	48,88
09/01/2024	1.015.829	-0,08%	49,09	48,995	49,23	49,20
08/01/2024	1.790.458	-0,72%	48,56	48,70	49,24	48,41
05/01/2024	1.623.294	-0,21%	48,56	48,515	48,97	48,76
04/01/2024	1.574.524	0,45%	48,60	48,565	48,93	48,86
03/01/2024	1.373.896	0,31%	48,41	48,6015	48,94	48,64
02/01/2024	1.481.217	0,02%	48,41	48,02	48,515	48,49
29/12/2023	900.719	0,00%	48,41	48,335	48,54	48,48
28/12/2023	831.980	0,19%	47,96	48,46	48,68	48,48
27/12/2023	970.735	0,54%	47,96	48,14	48,48	48,39
26/12/2023	854.140	0,06%	47,96	47,9099	48,155	48,13
22/12/2023	775.690	0,54%	47,96	47,9648	48,318	48,10
21/12/2023	1.106.273	0,53%	47,96	47,595	47,99	47,84
20/12/2023	1.090.424	-0,71%	47,96	47,59	48,095	47,59
19/12/2023	1.653.062	0,55%	47,70	47,71	48,05	47,93
18/12/2023	1.341.712	0,63%	47,70	47,35	47,725	47,67
15/12/2023	1.744.708	-0,90%	47,70	47,35	47,84	47,37
14/12/2023	1.822.577	-0,64%	47,73	47,695	48,17	47,80
13/12/2023	1.704.475	1,20%	47,73	47,4348	48,105	48,11
12/12/2023	1.153.322	0,38%	47,195	47,32	47,54	47,54
11/12/2023	1.442.182	-0,19%	47,195	47,20	47,42	47,36
08/12/2023	1.161.998	-1,02%	47,66	47,305	47,765	47,45
07/12/2023	1.154.859	0,36%	47,79	47,595	48,05	47,94
06/12/2023	1.272.286	0,06%	48,01	47,72	48,07	47,77
05/12/2023	1.154.747	-0,75%	48,01	47,69	48,035	47,74
04/12/2023	1.063.874	0,40%	48,01	47,97	48,27	48,10
01/12/2023	1.109.909	0,44%	47,68	47,67	48,015	47,91
30/11/2023	1.711.081	0,36%	47,53	47,335	47,715	47,70
29/11/2023	1.024.759	-0,77%	47,76	47,5042	47,815	47,53
28/11/2023	893.211	0,15%	47,82	47,81	48,12	47,90
27/11/2023	1.042.039	-0,21%	47,92	47,83	48,00	47,83
24/11/2023	1.088.892	2,55%	47,37	47,54	48,00	48,9999
23/11/2023	1.151.300	-0,19%	47,37	47,565	47,86	47,57
22/11/2023	1.120.982	0,25%	47,37	47,565	47,86	47,78
21/11/2023	1.813.572	1,45%	47,37	47,3403	47,725	47,66
20/11/2023	3.439.117	-0,76%	47,37	46,92	47,45	46,98
17/11/2023	2.010.194	-0,78%	47,44	47,225	47,52	47,34
16/11/2023	1.255.057	-0,39%	47,66	47,61	47,91	47,71
15/11/2023	1.071.299	-0,92%	48,43	48,2717	48,51	48,35
14/11/2023	1.297.656	1,04%	48,52	48,52	48,90	48,80
13/11/2023	1.043.905	-0,29%	48,25	48,215	48,52	48,30
10/11/2023	1.044.880	-0,21%	48,36	47,85	48,485	48,44
09/11/2023	1.314.379	1,53%	48,85	48,4206	48,925	48,54
08/11/2023	1.039.588	0,02%	47,82	47,765	47,995	47,81
07/11/2023	975.319	0,15%	47,80	47,6723	47,9175	47,80
06/11/2023	1.577.703	0,19%	47,70	47,65	47,845	47,73
03/11/2023	902.109	-0,06%	47,70	47,60	47,8075	47,64
02/11/2023	1.033.318	0,97%	47,49	47,255	47,69	47,67
01/11/2023	1.251.776	-0,30%	47,49	47,02	47,50	47,21
31/10/2023	1.062.943	0,83%	47,27	47,10	47,375	47,35
30/10/2023	1.745.035	1,51%	46,91	46,8501	47,1011	46,96
27/10/2023	1.951.098	-1,97%	46,80	46,28	46,855	46,3301
26/10/2023	1.583.293	-2,62%	47,65	47,10	47,99	47,26
25/10/2023	1.043.781	-0,02%	48,39	48,2702	48,83	48,53
24/10/2023	984.599	-0,04%	48,32	48,24	48,595	48,54
23/10/2023	1.074.472	0,75%	48,40	48,305	48,745	48,56
20/10/2023	1.018.683	-0,39%	48,46	48,185	48,59	48,20
19/10/2023	857.106	0,06%	48,51	48,27	48,72	48,39
18/10/2023	1.050.248	-0,04%	48,31	48,27	48,67	48,36
17/10/2023	1.044.768	0,77%	47,53	48,1122	48,565	48,38
16/10/2023	963.854	1,40%	47,53	47,4177	48,135	48,47
13/10/2023	865.843	0,06%	48,34	47,55	48,13	47,80
12/10/2023	1.080.982	-1,18%	48,34	47,5846	48,41	47,77
11/10/2023	1.095.783	-0,33%	48,61	48,13	48,67	48,34
10/10/2023	1.019.058	1,00%	48,38	48,295	48,685	48,50
09/10/2023	859.307	-0,42%	48,01	47,65	48,145	48,02