UniLever PLC Spon ADR (ULUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	604.362	0,81%	54,10	53,085	53,375	53,26
18-05-2023	786.669	-1,09%	54,10	52,605	53,13	52,83
17-05-2023	698.347	0,00%	54,10	53,585	54,07	53,94
16-05-2023	749.313	-0,61%	54,10	53,93	54,295	53,94
15-05-2023	615.494	0,11%	54,10	54,08	54,32	54,27
12-05-2023	621.504	-0,13%	54,10	54,03	54,295	54,21
11-05-2023	753.193	0,28%	54,12	54,05	54,38	54,28
10-05-2023	1.273.604	-1,26%	54,12	53,835	54,20	54,13
09-05-2023	1.217.302	-0,90%	54,87	54,75	55,08	54,82
08-05-2023	745.342	-0,43%	55,57	55,25	55,635	55,32
05-05-2023	663.593	0,27%	55,21	55,07	55,695	55,56
04-05-2023	1.131.722	-0,14%	55,47	55,21	55,545	55,41
03-05-2023	883.326	0,11%	55,755	55,40	55,76	55,49
02-05-2023	843.518	0,16%	55,00	54,89	55,47	55,43
01-05-2023	493.055	-0,34%	55,48	55,28	55,70	55,34
28-04-2023	948.404	0,07%	55,92	55,46	55,985	55,53
27-04-2023	873.753	2,02%	55,305	55,09	55,56	55,49
26-04-2023	994.740	-0,57%	54,87	54,2509	54,915	54,39
25-04-2023	980.040	0,28%	54,52	54,45	54,85	54,70
24-04-2023	1.042.578	0,07%	54,505	54,44	54,69	54,55
21-04-2023	1.351.594	0,42%	54,54	54,245	54,75	54,51
20-04-2023	581.843	0,78%	54,13	54,11	54,36	54,28
19-04-2023	946.549	0,15%	54,16	53,84	54,235	53,86
18-04-2023	1.743.143	0,00%	53,57	53,545	53,805	53,78
17-04-2023	766.945	0,37%	53,98	53,63	54,03	53,78
14-04-2023	748.095	-0,98%	53,65	53,42	53,81	53,58
13-04-2023	981.141	1,27%	53,74	53,7115	54,155	54,11
12-04-2023	704.765	0,21%	53,47	53,40	53,70	53,43
11-04-2023	658.759	-0,49%	53,44	53,28	53,48	53,32
10-04-2023	770.866	0,00%	53,38	52,811	53,62	53,58
06-04-2023	973.728	0,49%	53,19	53,50	53,76	53,58
05-04-2023	1.270.356	0,72%	53,19	53,15	53,49	53,32
04-04-2023	1.138.371	0,46%	52,75	52,685	53,055	52,94
03-04-2023	1.207.101	1,48%	51,97	51,81	52,74	52,70
31-03-2023	760.160	-0,10%	52,14	51,74	52,21	51,93
30-03-2023	830.914	0,64%	51,78	51,77	51,995	51,98
29-03-2023	1.392.257	-0,44%	52,02	51,535	52,06	51,65
28-03-2023	1.301.010	0,33%	51,96	51,75	52,02	51,88
27-03-2023	884.141	0,62%	51,81	51,655	51,92	51,71
24-03-2023	763.021	0,80%	51,41	51,105	51,505	51,39
23-03-2023	844.793	0,04%	51,25	50,845	51,49	50,98
22-03-2023	1.144.418	0,79%	51,02	50,935	51,495	50,96
21-03-2023	1.231.555	1,14%	50,64	50,21	50,65	50,56
20-03-2023	1.185.611	1,71%	49,82	49,695	50,1588	49,99
17-03-2023	1.804.524	-1,15%	49,28	48,975	49,37	49,15
16-03-2023	893.488	1,41%	49,60	49,45	49,82	49,72
15-03-2023	1.111.596	-1,29%	48,60	48,58	49,135	49,03
14-03-2023	810.675	1,08%	49,27	49,11	49,70	49,67
13-03-2023	1.285.495	0,82%	49,54	49,09	49,746	49,14
10-03-2023	799.302	0,02%	49,27	48,63	49,35	48,74
09-03-2023	714.537	-0,25%	49,14	48,665	49,17	48,73
08-03-2023	517.402	0,35%	48,82	48,6599	48,94	48,85
07-03-2023	762.614	-1,66%	49,42	48,60	49,515	48,68
06-03-2023	949.685	-0,68%	49,41	49,34	49,71	49,50
03-03-2023	1.226.746	-1,11%	49,92	49,665	49,995	49,84
02-03-2023	814.616	1,02%	49,70	49,72	50,435	50,40
01-03-2023	692.773	-0,08%	49,95	49,65	50,0087	49,89
28-02-2023	561.498	-1,13%	50,08	49,905	50,195	49,93
27-02-2023	581.698	0,44%	50,58	50,405	50,63	50,50
24-02-2023	610.217	-0,83%	50,02	49,96	50,32	50,28
23-02-2023	762.719	-0,24%	50,67	50,41	50,78	50,70
22-02-2023	716.859	-0,37%	51,55	51,26	51,655	51,28
21-02-2023	717.840	0,53%	51,13	51,04	51,54	51,47
20-02-2023	869.672	2,36%	50,72	50,71	51,365	52,04
17-02-2023	869.672	2,36%	50,72	50,71	51,365	52,04
16-02-2023	850.717	-1,44%	50,63	50,54	51,03	50,84
15-02-2023	893.930	-0,48%	51,25	50,96	51,58	51,58
14-02-2023	1.283.317	-0,12%	52,17	51,715	52,34	51,83
13-02-2023	910.363	3,91%	50,90	50,87	51,92	51,89
10-02-2023	782.951	0,18%	49,92	49,77	50,05	49,94
09-02-2023	699.436	0,40%	50,39	49,83	50,44	49,85
08-02-2023	893.461	0,16%	49,69	49,465	49,755	49,65
07-02-2023	860.539	-1,39%	49,31	49,127	49,595	49,57
06-02-2023	682.941	-0,50%	50,32	49,9998	50,36	50,27
03-02-2023	657.564	0,50%	50,44	50,185	50,615	50,52
02-02-2023	1.214.458	-1,78%	50,31	50,03	50,4692	50,27
01-02-2023	1.354.469	0,16%	50,82	50,56	51,31	51,18
31-01-2023	878.126	1,73%	50,56	50,49	51,11	51,10
30-01-2023	699.750	0,82%	50,20	50,20	50,4285	50,23
27-01-2023	499.368	-0,60%	49,90	49,565	49,94	49,82
26-01-2023	765.954	-0,73%	50,095	49,76	50,12	50,12
25-01-2023	698.262	-0,26%	50,06	50,005	50,51	50,49
24-01-2023	598.218	-0,55%	50,80	50,22	50,68	50,62
23-01-2023	651.346	-0,22%	50,88	50,725	51,015	50,90
20-01-2023	1.097.095	3,00%	50,41	50,37	51,02	51,87
19-01-2023	1.280.844	-0,08%	50,20	50,075	50,66	50,36
18-01-2023	1.270.388	-1,35%	51,10	50,225	51,20	50,40
17-01-2023	1.264.575	-0,68%	51,10	51,01	51,36	51,09
16-01-2023	945.454	0,74%	51,24	51,2234	51,65	51,60
13-01-2023	945.454	0,74%	51,24	51,2234	51,65	51,60
12-01-2023	1.212.892	0,49%	50,745	50,625	51,325	51,22
11-01-2023	669.571	-0,08%	51,285	50,73	51,29	50,97
10-01-2023	667.516	0,12%	51,10	50,875	51,155	51,01
09-01-2023	1.000.270	0,30%	50,84	50,72	51,22	50,95
06-01-2023	799.258	1,44%	50,05	50,005	50,84	50,80
05-01-2023	797.399	-1,44%	50,33	50,00	50,49	50,08
04-01-2023	884.203	0,67%	50,73	50,60	50,9611	50,81
03-01-2023	1.088.404	0,24%	50,10	50,095	50,48	50,47
02-01-2023	724.711	-0,57%	50,33	50,035	50,48	50,31
30-12-2022	724.711	-0,57%	50,33	50,035	50,48	50,31