UNILEVER PLC (UNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	728.881	0,08%	49,80	49,56	49,80	49,71
15/05/2024	926.551	0,34%	49,93	49,74	50,20	50,10
14/05/2024	1.107.156	-0,50%	50,24	49,82	50,34	49,93
13/05/2024	1.126.129	0,76%	49,80	49,76	50,38	50,18
10/05/2024	968.750	0,61%	49,58	49,53	49,87	49,80
09/05/2024	912.897	0,67%	49,15	49,15	49,50	49,50
08/05/2024	839.902	0,22%	49,11	49,09	49,39	49,17
07/05/2024	1.382.270	1,45%	48,59	48,59	49,15	49,06
06/05/2024	830.504	-0,90%	48,54	48,23	48,74	48,36
03/05/2024	1.080.584	-0,02%	48,64	48,64	48,88	48,80
02/05/2024	1.298.427	0,64%	48,50	48,38	48,85	48,81
01/05/2024	1.853.341	0,00%	48,14	48,08	48,55	48,50
30/04/2024	1.853.341	0,52%	48,14	48,08	48,55	48,50
29/04/2024	1.267.354	-0,39%	48,05	48,05	48,46	48,06
26/04/2024	2.084.186	1,39%	47,89	47,79	48,33	48,25
25/04/2024	4.412.853	5,85%	47,06	46,45	47,82	47,59
24/04/2024	1.283.598	-0,04%	45,01	44,83	45,28	44,96
23/04/2024	1.486.046	-0,16%	45,30	44,75	45,39	44,98
22/04/2024	1.330.751	1,30%	44,85	44,81	45,13	45,05
19/04/2024	3.571.117	0,54%	44,04	44,04	44,86	44,47
18/04/2024	2.344.660	0,82%	43,87	43,85	44,38	44,23
17/04/2024	1.974.897	-0,11%	44,22	43,85	44,38	43,87
16/04/2024	2.068.684	-0,79%	44,01	43,88	44,34	43,92
15/04/2024	1.712.249	-0,45%	44,33	44,09	44,46	44,27
12/04/2024	1.531.647	-0,58%	44,81	44,46	44,93	44,47
11/04/2024	1.312.208	0,05%	44,60	44,46	44,93	44,73
10/04/2024	1.236.593	-0,07%	44,88	44,61	44,93	44,71
09/04/2024	1.420.708	0,20%	44,50	44,28	44,76	44,74
08/04/2024	1.034.249	-0,45%	44,83	44,54	44,83	44,65
05/04/2024	1.348.920	-0,80%	45,05	44,72	45,12	44,85
04/04/2024	1.067.542	-0,35%	45,36	45,15	45,45	45,21
03/04/2024	1.576.406	-1,41%	45,82	45,35	45,90	45,37
02/04/2024	1.062.999	-1,08%	46,55	45,92	46,55	46,02
01/04/2024	0	0,54%	46,45	46,325	46,61	46,52
28/03/2024	1.078.663	0,54%	46,45	46,325	46,61	46,52
27/03/2024	858.032	0,03%	46,05	45,925	46,39	46,27
26/03/2024	978.612	0,08%	45,94	45,895	46,355	46,255
25/03/2024	908.511	-0,41%	46,25	46,17	46,525	46,22
22/03/2024	1.275.550	1,84%	45,83	45,82	46,57	46,41
21/03/2024	1.224.110	0,19%	45,545	45,305	45,81	45,57
20/03/2024	1.673.695	-1,36%	45,86	45,355	45,885	45,485
19/03/2024	2.812.353	3,29%	46,425	45,90	47,30	46,11
18/03/2024	1.348.698	-1,11%	45,05	44,62	45,125	44,64
15/03/2024	4.246.264	-0,82%	45,395	45,05	45,515	45,14
14/03/2024	1.039.957	-0,34%	45,635	45,305	45,765	45,515
13/03/2024	614.689	0,42%	45,465	45,385	45,695	45,67
12/03/2024	806.339	0,62%	45,37	45,345	45,57	45,48
11/03/2024	1.060.173	0,31%	44,98	44,955	45,265	45,20
08/03/2024	739.873	0,47%	44,86	44,755	45,10	45,06
07/03/2024	1.052.368	-0,54%	44,955	44,80	45,055	44,85
06/03/2024	711.000	-0,51%	45,215	44,795	45,325	45,095
05/03/2024	694.181	0,30%	45,25	45,075	45,395	45,325
04/03/2024	711.264	0,04%	45,27	45,055	45,35	45,19
01/03/2024	950.105	-0,20%	45,31	45,085	45,56	45,17
29/02/2024	1.575.515	-0,18%	45,345	45,18	45,48	45,26
28/02/2024	1.212.005	-0,96%	45,66	45,145	45,68	45,34
27/02/2024	1.386.244	-1,98%	46,08	45,565	46,24	45,78
26/02/2024	1.008.804	-0,33%	46,835	46,545	46,875	46,705
23/02/2024	1.092.800	0,28%	46,955	46,69	47,03	46,86
22/02/2024	1.620.368	-0,47%	46,82	46,49	46,915	46,73
21/02/2024	937.560	0,00%	47,46	47,20	47,64	47,375
20/02/2024	741.229	0,12%	47,35	47,165	47,545	47,375
19/02/2024	647.502	0,50%	47,01	47,00	47,47	47,32
16/02/2024	1.949.388	1,16%	46,50	46,50	47,21	47,085
15/02/2024	1.045.959	-0,17%	46,46	46,305	46,71	46,545
14/02/2024	783.814	-0,74%	46,94	46,62	47,185	46,625
13/02/2024	1.375.023	0,31%	47,00	46,705	47,205	46,97
12/02/2024	707.462	-0,31%	46,91	46,645	46,98	46,825
09/02/2024	1.759.851	-0,38%	46,96	46,715	47,165	46,97
08/02/2024	2.898.034	2,97%	46,94	46,845	47,585	47,15
07/02/2024	1.781.958	-1,25%	46,295	45,75	46,405	45,79
06/02/2024	1.544.899	1,37%	45,885	45,865	46,475	46,37
05/02/2024	754.379	0,89%	45,35	45,35	45,91	45,745
02/02/2024	968.416	0,31%	45,635	45,175	45,715	45,34
01/02/2024	970.774	0,08%	45,635	44,86	45,67	45,20
31/01/2024	1.388.667	0,23%	45,275	45,165	45,63	45,165
30/01/2024	1.047.655	0,49%	44,96	44,94	45,355	45,06
29/01/2024	1.166.441	0,24%	44,51	44,51	44,95	44,84
26/01/2024	2.071.278	2,46%	43,99	43,99	44,74	44,735
25/01/2024	1.084.158	0,31%	43,38	43,22	43,725	43,66
24/01/2024	1.000.185	-0,29%	43,56	43,39	43,855	43,525
23/01/2024	1.750.204	1,08%	43,155	43,07	43,88	43,65
22/01/2024	923.984	-0,17%	43,395	42,98	43,415	43,185
19/01/2024	2.096.634	-0,21%	43,375	42,99	43,74	43,26
18/01/2024	1.271.299	-1,38%	43,78	43,34	43,87	43,35
17/01/2024	1.317.245	-1,14%	44,175	43,755	44,235	43,955
16/01/2024	850.080	-0,07%	44,325	44,22	44,62	44,46
15/01/2024	762.535	-0,74%	44,78	44,31	44,895	44,49
12/01/2024	1.024.499	1,22%	44,56	44,56	45,09	44,82
11/01/2024	1.006.505	-1,05%	44,70	44,24	44,795	44,28
10/01/2024	1.115.464	-0,57%	45,25	44,725	45,25	44,75
09/01/2024	1.095.855	0,71%	44,765	44,68	45,105	45,005
08/01/2024	1.420.954	0,28%	44,535	44,395	44,745	44,69
05/01/2024	912.561	-0,13%	44,60	44,35	44,735	44,565
04/01/2024	1.237.354	-0,22%	44,60	44,395	44,625	44,625
03/01/2024	2.052.696	1,51%	44,385	44,37	45,42	44,725
02/01/2024	857.309	0,47%	43,99	43,795	44,16	44,06
29/12/2023	807.565	0,01%	43,955	43,715	44,025	43,855
28/12/2023	702.723	0,49%	43,75	43,645	43,93	43,85
27/12/2023	1.028.009	-0,29%	43,615	43,445	43,74	43,635