UniLever PLC Spon ADR (ULUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.402.111	-1,47%	48,08	47,25	48,345	48,22
05/10/2023	911.396	0,02%	49,14	48,7946	49,31	48,94
04/10/2023	809.265	0,29%	49,15	48,465	49,055	48,93
03/10/2023	1.127.570	0,10%	49,15	48,70	49,235	48,79
02/10/2023	822.992	-1,34%	48,95	48,61	49,015	48,74
29/09/2023	972.080	0,41%	49,045	49,27	49,85	49,40
28/09/2023	895.521	0,82%	49,425	48,965	49,295	49,20
27/09/2023	1.030.056	-1,03%	49,59	48,66	49,645	48,80
26/09/2023	990.542	-0,88%	49,81	49,315	49,645	49,31
25/09/2023	780.839	-1,27%	49,81	49,641	49,885	49,75
22/09/2023	691.681	-0,40%	50,89	50,359	50,61	50,39
21/09/2023	773.445	-0,16%	50,89	50,60	50,91	50,59
20/09/2023	988.280	0,36%	50,91	50,66	50,91	50,67
19/09/2023	714.606	-0,59%	50,57	50,30	50,65	50,49
18/09/2023	540.305	0,10%	50,83	50,58	50,968	50,79
15/09/2023	754.496	0,16%	50,68	50,715	51,07	50,74
14/09/2023	822.540	0,42%	50,68	50,25	50,68	50,66
13/09/2023	670.336	0,20%	50,68	50,25	50,515	50,45
12/09/2023	714.787	-0,73%	50,68	50,29	50,74	50,35
11/09/2023	756.424	0,54%	50,54	50,455	50,82	50,72
08/09/2023	664.523	0,56%	50,36	50,25	50,475	50,45
07/09/2023	824.905	0,80%	50,07	49,96	50,22	50,17
06/09/2023	911.908	-0,46%	51,61	49,64	49,855	49,77
05/09/2023	726.498	-1,38%	51,61	50,01	50,45	50,00
04/09/2023	640.161	-0,63%	51,61	50,65	51,185	50,70
01/09/2023	640.161	-0,63%	51,61	50,65	51,185	50,70
31/08/2023	793.491	-0,99%	51,61	51,02	51,63	51,02
30/08/2023	741.404	0,43%	51,08	51,50	51,78	51,53
29/08/2023	891.532	0,41%	50,73	50,945	51,365	51,31
28/08/2023	714.979	0,37%	50,73	50,8823	51,145	51,10
25/08/2023	869.590	0,69%	50,73	50,525	51,015	50,91
24/08/2023	717.706	-0,55%	50,73	50,555	51,0688	50,56
23/08/2023	1.083.162	0,49%	50,60	50,60	50,8499	50,84
22/08/2023	990.534	0,12%	50,60	50,305	50,585	50,59
21/08/2023	1.413.299	-0,18%	50,60	50,37	50,705	50,53
18/08/2023	1.651.689	-0,65%	51,39	50,415	50,76	50,62
17/08/2023	648.905	-0,41%	51,39	50,88	51,40	50,95
16/08/2023	643.146	-0,35%	51,76	51,122	51,48	51,16
15/08/2023	622.829	-0,95%	51,76	51,28	51,61	51,34
14/08/2023	876.526	-0,19%	51,76	51,56	51,94	51,83
11/08/2023	776.282	-0,63%	51,76	51,68	52,06	51,93
10/08/2023	655.805	0,27%	52,50	52,24	52,795	52,26
09/08/2023	752.692	0,08%	52,15	52,13	52,39	52,12
08/08/2023	654.937	-0,25%	52,10	51,69	52,10	52,08
07/08/2023	718.340	0,62%	52,10	51,945	52,255	52,21
04/08/2023	886.039	-0,69%	52,10	51,88	52,33	51,89
03/08/2023	848.724	-0,47%	53,57	51,85	52,405	52,25
02/08/2023	1.113.875	-1,07%	53,57	52,93	53,294	52,97
01/08/2023	621.118	-0,35%	53,57	53,42	53,82	53,54
31/07/2023	860.680	-0,85%	53,99	53,68	54,125	53,73
28/07/2023	723.436	1,38%	54,20	54,1018	54,38	54,19
27/07/2023	901.419	-1,07%	51,36	53,36	54,145	53,45
26/07/2023	885.241	0,24%	51,36	53,85	54,248	54,03
25/07/2023	1.465.546	4,68%	51,36	53,66	54,26	53,90
24/07/2023	1.204.976	-1,70%	51,36	51,175	51,64	51,49
21/07/2023	742.526	0,36%	52,18	52,07	52,45	52,38
20/07/2023	1.030.848	-1,19%	51,94	51,86	52,24	52,19
19/07/2023	928.250	0,99%	52,83	52,61	52,98	52,82
18/07/2023	671.016	-0,25%	52,38	52,17	52,5333	52,30
17/07/2023	534.571	0,12%	52,36	52,28	52,51	52,43
14/07/2023	713.295	0,44%	52,36	52,255	52,50	52,37
13/07/2023	782.292	0,89%	51,88	51,87	52,21	52,14
12/07/2023	1.065.660	1,19%	51,53	51,355	51,83	51,68
11/07/2023	993.233	-0,16%	51,04	50,91	51,22	51,07
10/07/2023	894.423	0,18%	51,04	50,96	51,26	51,15
07/07/2023	898.459	-0,49%	51,04	50,95	51,27	51,06
06/07/2023	1.115.488	-0,75%	51,33	51,04	51,40	51,31
05/07/2023	815.396	-1,11%	51,95	51,63	52,00	51,70
04/07/2023	547.125	-0,12%	52,18	51,96	52,32	52,07
03/07/2023	547.123	0,17%	52,18	51,96	52,32	52,22
30/06/2023	1.312.942	1,18%	51,90	51,88	52,245	52,13
29/06/2023	704.832	-0,17%	51,70	51,33	51,61	51,52
28/06/2023	703.367	-0,56%	51,70	51,40	51,695	51,61
27/06/2023	798.118	0,48%	51,70	51,71	52,00	51,90
26/06/2023	794.290	-0,21%	51,70	51,415	51,725	51,65
23/06/2023	1.755.581	0,16%	51,93	51,56	51,945	51,76
22/06/2023	687.123	-0,29%	51,93	51,445	51,73	51,68
21/06/2023	875.228	0,82%	51,93	51,345	51,86	51,94
20/06/2023	1.386.532	-0,79%	51,93	51,51	51,95	51,52
19/06/2023	1.333.724	1,07%	51,93	51,755	52,02	51,93
16/06/2023	1.333.724	1,07%	51,93	51,755	52,02	51,93
15/06/2023	1.457.000	2,31%	50,16	50,97	51,41	51,38
14/06/2023	1.434.063	0,42%	50,16	50,095	50,405	50,22
13/06/2023	1.046.653	0,26%	49,78	49,7003	50,08	50,01
12/06/2023	1.093.369	0,08%	49,78	49,78	50,15	49,88
09/06/2023	714.226	-0,66%	49,78	49,719	49,915	49,84
08/06/2023	1.369.048	0,48%	50,00	49,97	50,21	50,17
07/06/2023	1.112.052	-0,72%	50,26	49,91	50,385	49,93
06/06/2023	763.699	-0,20%	50,26	50,05	50,32	50,29
05/06/2023	844.021	-0,47%	50,58	50,335	50,86	50,39
02/06/2023	1.945.934	1,02%	50,50	50,3921	50,65	50,63
01/06/2023	1.695.287	0,36%	50,28	50,05	50,435	50,12
31/05/2023	1.239.673	-2,69%	50,38	49,885	50,425	49,94
30/05/2023	1.239.673	-2,69%	50,38	49,885	50,425	49,97
29/05/2023	961.482	0,06%	51,06	51,245	51,5167	51,35
26/05/2023	961.482	0,06%	51,06	51,245	51,5167	51,35
25/05/2023	763.810	-0,56%	51,06	50,93	51,445	51,32
24/05/2023	1.180.008	-0,98%	52,68	51,18	51,77	51,61
23/05/2023	836.714	-0,42%	52,68	52,10	52,455	52,12
22/05/2023	800.188	-1,73%	52,68	52,34	52,765	52,34