UniLever PLC Spon ADR (ULUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	946.538	0,30%	50,58	50,53	50,825	50,60
28/12/2022	997.241	-1,29%	50,94	50,45	51,09	50,45
27/12/2022	695.836	0,08%	50,72	50,695	51,195	51,11
23/12/2022	323.070	0,29%	50,77	50,725	51,06	51,005
22/12/2022	1.206.369	-0,49%	50,81	50,525	50,905	50,86
21/12/2022	1.058.287	0,91%	50,54	50,54	51,2299	51,11
20/12/2022	1.387.116	0,36%	50,55	50,2781	50,74	50,65
19/12/2022	1.394.938	0,40%	50,56	50,2513	50,765	50,47
16/12/2022	1.184.713	-0,53%	50,05	50,04	50,4224	50,27
15/12/2022	1.284.133	-1,60%	50,85	50,425	50,92	50,54
14/12/2022	1.238.317	1,38%	51,34	51,07	51,668	51,36
13/12/2022	942.454	-0,04%	51,015	50,575	51,315	50,66
12/12/2022	978.337	0,66%	50,85	50,455	50,89	50,68
09/12/2022	2.575.006	-0,16%	50,76	50,33	50,92	50,32
08/12/2022	2.106.513	-0,83%	50,61	50,395	50,90	50,40
07/12/2022	1.019.716	-0,68%	50,92	50,645	51,09	50,82
06/12/2022	5.210.559	0,35%	50,92	50,865	51,285	51,17
05/12/2022	4.984.130	-1,00%	50,92	50,84	51,17	50,99
02/12/2022	3.757.480	0,61%	50,675	50,63	51,54	51,4615
01/12/2022	5.390.643	1,53%	49,91	50,84	51,2858	51,15
30/11/2022	4.802.857	1,86%	49,91	49,525	50,485	50,38
29/11/2022	3.558.922	-0,26%	49,59	49,40	49,77	49,46
28/11/2022	4.185.661	-0,13%	49,76	49,58	50,11	49,5948
25/11/2022	2.160.734	0,24%	48,78	49,4445	49,84	49,65
24/11/2022	4.320.155	0,88%	48,78	49,39	49,75	49,53
23/11/2022	4.320.155	0,88%	48,78	49,39	49,75	49,53
22/11/2022	4.466.875	0,84%	48,78	48,75	49,18	49,10
21/11/2022	4.375.911	1,00%	47,67	48,17	48,727	48,69
18/11/2022	3.511.949	0,17%	47,67	48,055	48,41	48,21
17/11/2022	6.511.054	-0,48%	47,67	47,67	48,18	48,13
16/11/2022	5.647.801	1,15%	48,39	48,18	48,505	48,47
15/11/2022	6.724.709	0,85%	46,19	47,38	48,29	47,905
14/11/2022	1.691.741	0,28%	46,19	47,2499	47,98	47,45
11/11/2022	1.955.905	-0,80%	46,19	45,99	47,24	47,16
10/11/2022	1.345.918	2,97%	44,51	46,97	47,58	47,54
09/11/2022	866.746	-1,38%	44,51	46,155	46,60	46,185
08/11/2022	1.173.549	0,30%	44,51	46,29	46,89	46,63
07/11/2022	1.110.102	0,04%	44,51	46,0791	46,49	46,31
04/11/2022	1.268.313	3,69%	44,51	45,22	46,28	46,265
03/11/2022	993.625	-0,70%	44,51	44,50	44,785	44,62
02/11/2022	989.636	0,11%	45,82	44,91	45,89	44,92
01/11/2022	904.921	0,31%	45,82	45,195	45,92	45,50
31/10/2022	2.354.507	-0,79%	45,13	45,41	45,95	45,51
28/10/2022	1.425.806	1,92%	45,13	44,955	45,805	45,76
27/10/2022	1.540.590	-0,18%	44,22	44,42	44,8785	44,70
26/10/2022	1.207.774	0,40%	44,22	44,30	45,155	44,98
25/10/2022	1.308.399	1,53%	44,22	44,3534	45,155	45,13
24/10/2022	2.533.938	-1,22%	44,22	43,60	44,60	44,45
21/10/2022	1.473.653	2,42%	43,95	43,87	44,645	44,575
20/10/2022	1.496.740	-0,63%	43,92	43,425	44,1325	43,525
19/10/2022	888.978	-1,88%	43,99	43,55	44,17	43,80
18/10/2022	1.139.807	-0,91%	43,99	43,91	44,32	44,175
17/10/2022	1.446.497	1,69%	43,90	43,88	44,365	43,98
14/10/2022	1.029.930	-2,70%	43,99	43,215	44,09	42,50
13/10/2022	1.517.117	-0,75%	43,27	42,4446	43,805	43,68
12/10/2022	1.400.724	0,47%	43,27	43,16	43,67	43,52
11/10/2022	1.332.996	-1,46%	43,77	43,285	44,13	43,32
10/10/2022	1.084.748	-0,25%	43,23	42,90	43,34	43,24
07/10/2022	1.284.344	-0,87%	43,96	43,26	44,00	43,35
06/10/2022	1.313.470	-4,22%	44,26	43,605	44,26	43,745
05/10/2022	958.092	-0,47%	44,84	44,275	44,895	44,62
04/10/2022	4.550.188	2,61%	44,92	44,80	45,33	45,27
03/10/2022	1.319.998	0,59%	43,86	43,465	44,15	44,12
30/09/2022	1.575.723	-1,70%	44,50	43,83	44,48	43,84
29/09/2022	4.918.783	1,12%	44,50	44,38	45,3194	44,725
28/09/2022	2.830.441	2,33%	44,50	43,13	44,415	44,24
27/09/2022	2.740.194	-1,18%	44,50	43,155	44,55	43,31
26/09/2022	2.795.865	-0,07%	44,50	43,485	44,38	43,82
23/09/2022	1.519.457	-3,96%	44,50	43,56	44,53	43,85
22/09/2022	1.519.760	0,29%	45,31	45,515	46,00	45,66
21/09/2022	1.550.234	0,67%	45,31	45,35	46,18	45,53
20/09/2022	833.960	-0,29%	45,31	45,041	45,44	45,22
19/09/2022	642.325	0,38%	44,99	44,96	45,36	45,34
16/09/2022	895.057	-0,46%	45,28	44,955	45,335	45,17
15/09/2022	1.022.849	-1,15%	45,47	45,285	45,71	45,3884
14/09/2022	1.066.987	0,05%	45,98	45,72	46,15	45,92
13/09/2022	994.340	-1,99%	46,72	45,89	46,84	45,89
12/09/2022	1.180.674	1,80%	45,08	46,82	47,1026	46,83
09/09/2022	1.760.762	2,36%	45,08	45,76	46,13	46,01
08/09/2022	1.487.197	-1,41%	45,08	44,52	45,095	44,66
07/09/2022	826.741	1,12%	45,08	44,80	45,29	45,30
06/09/2022	1.100.311	-0,71%	45,08	44,725	45,39	44,80
05/09/2022	837.393	-0,71%	45,08	44,46	45,335	44,60
02/09/2022	837.393	-0,71%	45,08	44,46	45,335	44,60
01/09/2022	841.811	-1,04%	44,91	44,54	44,95	44,91
31/08/2022	756.818	-0,78%	46,25	45,365	45,99	45,39
30/08/2022	801.449	-0,42%	46,25	45,695	46,26	45,75
29/08/2022	710.743	-0,16%	45,98	45,90	46,20	45,95
26/08/2022	740.773	-2,11%	46,92	45,97	46,99	46,02
25/08/2022	573.482	0,15%	46,78	46,493	47,00	47,01
24/08/2022	753.456	0,73%	46,78	46,68	47,20	46,93
23/08/2022	742.700	-0,96%	46,46	46,40	46,82	46,59
22/08/2022	724.040	-0,82%	47,33	46,95	47,48	47,02
19/08/2022	771.563	0,13%	47,20	47,25	47,625	47,41
18/08/2022	1.412.674	-0,64%	47,20	47,08	47,385	47,35
17/08/2022	1.225.933	0,00%	47,20	47,40	47,74	47,65
16/08/2022	1.093.835	-0,30%	47,20	47,20	47,78	47,67
15/08/2022	2.208.263	0,08%	47,58	47,43	47,835	47,81
12/08/2022	3.130.665	0,26%	47,71	47,06	47,795	47,77
11/08/2022	854.271	-1,51%	47,71	47,615	47,945	47,65