UNILEVER PLC (UNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	757.072	-0,43%	55,30	54,70	55,50	55,06
28/04/2025	706.479	0,66%	55,24	55,06	55,66	55,30
25/04/2025	1.554.707	-2,14%	55,76	54,89	55,98	54,94
24/04/2025	964.705	-0,18%	55,78	55,76	56,94	56,14
23/04/2025	1.564.312	-1,13%	57,22	55,64	57,24	56,24
22/04/2025	1.070.947	1,61%	56,14	56,14	57,12	56,88
17/04/2025	1.629.993	1,08%	54,92	54,56	56,08	55,98
16/04/2025	1.007.208	0,87%	55,16	55,04	55,54	55,38
15/04/2025	1.289.035	0,66%	54,82	54,54	55,08	54,90
14/04/2025	846.044	1,19%	54,48	54,08	54,78	54,54
11/04/2025	2.043.923	1,70%	53,22	53,02	54,06	53,90
10/04/2025	2.280.120	1,65%	53,04	52,44	54,00	53,00
09/04/2025	2.272.334	-2,94%	52,76	51,72	53,10	52,14
08/04/2025	2.585.195	2,72%	52,78	51,58	54,10	53,72
07/04/2025	4.207.842	-5,36%	53,30	51,96	53,74	52,30
04/04/2025	2.755.379	-2,64%	56,76	55,06	57,38	55,26
03/04/2025	1.627.237	2,31%	55,30	55,16	56,76	56,76
02/04/2025	806.430	0,36%	55,06	54,96	55,70	55,48
01/04/2025	1.074.023	0,44%	55,16	55,10	55,64	55,28
31/03/2025	1.223.621	0,33%	54,66	54,66	55,46	55,04
28/03/2025	1.226.816	1,22%	54,12	54,12	55,04	54,86
27/03/2025	1.418.745	1,01%	53,92	53,60	54,42	54,20
26/03/2025	1.555.090	-0,41%	53,90	53,52	53,94	53,66
25/03/2025	1.379.356	0,04%	53,84	53,70	54,26	53,88
24/03/2025	1.607.199	-0,99%	54,48	53,86	54,50	53,86
21/03/2025	2.247.183	-0,22%	54,70	54,10	54,70	54,40
20/03/2025	1.180.715	1,04%	54,16	54,06	54,76	54,52
19/03/2025	1.198.458	0,30%	53,56	53,56	54,14	53,96
18/03/2025	1.334.909	-1,50%	54,74	53,50	54,80	53,80
17/03/2025	1.291.284	1,34%	53,72	53,70	54,70	54,62
14/03/2025	1.350.705	-0,04%	54,20	53,68	54,22	53,90
13/03/2025	1.658.162	-0,99%	54,36	53,62	54,60	53,92
12/03/2025	1.539.010	0,22%	54,64	54,26	54,94	54,46
11/03/2025	1.717.528	-3,03%	55,82	54,20	55,92	54,34
10/03/2025	2.066.139	2,26%	54,60	54,58	56,56	56,04
07/03/2025	1.775.554	1,41%	53,94	53,78	54,92	54,80
06/03/2025	1.365.972	-0,37%	54,00	53,40	54,12	54,04
05/03/2025	1.893.799	-2,69%	54,88	54,04	54,90	54,24
04/03/2025	1.776.357	1,46%	55,14	54,98	56,24	55,74
03/03/2025	1.724.765	1,22%	54,34	54,16	55,00	54,94
28/02/2025	2.267.995	0,71%	53,78	53,68	54,58	54,28
27/02/2025	1.329.170	1,62%	52,82	52,68	53,90	53,90
26/02/2025	1.611.268	0,26%	53,30	53,00	53,52	53,04
25/02/2025	2.633.480	-1,44%	53,06	52,20	53,40	53,36
24/02/2025	1.223.242	1,58%	53,38	53,24	54,14	54,14
21/02/2025	1.406.409	0,53%	52,82	52,68	53,30	53,30
20/02/2025	1.320.806	-0,30%	53,34	52,42	53,42	53,02
19/02/2025	1.685.391	1,53%	52,62	52,38	53,24	53,18
18/02/2025	1.469.703	-0,68%	52,84	52,06	52,86	52,38
17/02/2025	930.711	-0,23%	52,36	52,34	52,82	52,74
14/02/2025	2.205.742	-1,82%	53,62	52,82	53,88	52,86
13/02/2025	5.368.462	-5,51%	53,70	52,54	55,14	53,84
12/02/2025	1.407.867	0,35%	57,00	56,70	57,16	56,98
11/02/2025	1.311.731	0,21%	56,68	56,56	56,94	56,78
10/02/2025	1.714.975	0,50%	56,50	56,40	56,88	56,66
07/02/2025	1.312.681	0,72%	55,80	55,76	56,38	56,38
06/02/2025	1.622.679	0,58%	56,02	55,78	56,10	55,98
05/02/2025	1.068.268	0,43%	55,00	54,98	55,86	55,66
04/02/2025	935.430	-0,82%	55,62	55,30	55,68	55,42
03/02/2025	1.135.198	0,94%	55,16	55,16	56,00	55,88
31/01/2025	1.278.502	-0,65%	55,90	55,32	56,00	55,36
30/01/2025	1.006.133	0,91%	55,16	55,10	55,90	55,72
29/01/2025	946.082	-0,51%	55,08	54,78	55,50	55,22
28/01/2025	1.272.549	0,40%	55,44	55,40	56,10	55,50
27/01/2025	2.036.445	2,45%	54,06	53,92	55,32	55,28
24/01/2025	847.885	-0,92%	54,26	53,90	54,40	53,96
23/01/2025	1.194.562	0,70%	54,04	54,02	54,54	54,46
22/01/2025	1.585.315	-1,21%	54,64	53,90	55,02	54,08
21/01/2025	1.372.072	0,33%	54,82	54,56	54,84	54,74
20/01/2025	1.120.300	0,33%	54,10	54,10	54,74	54,56
17/01/2025	1.847.217	1,19%	54,02	53,86	54,58	54,38
16/01/2025	1.060.662	1,21%	53,08	53,06	53,74	53,74
15/01/2025	1.234.842	-0,08%	53,04	52,80	53,34	53,10
14/01/2025	1.246.597	-1,48%	53,64	53,10	53,74	53,14
13/01/2025	795.391	-0,26%	53,52	53,38	54,06	53,94
09/01/2025	797.483	0,92%	54,74	54,08	54,88	54,08
08/01/2025	764.267	0,15%	54,04	53,68	54,34	54,24
07/01/2025	750.356	1,05%	53,30	53,30	54,32	54,16
06/01/2025	1.506.386	-2,51%	54,54	53,32	54,64	53,60
03/01/2025	1.209.493	-0,69%	55,04	54,84	55,60	54,98
02/01/2025	1.148.037	0,88%	54,84	54,68	55,44	55,36
31/12/2024	0	0,29%	54,46	54,38	54,88	54,88
30/12/2024	667.905	-0,98%	55,08	54,56	55,24	54,72
27/12/2024	1.066.438	0,44%	54,90	54,60	55,26	55,26
26/12/2024	0	0,44%	54,86	54,84	55,10	55,02
24/12/2024	0	0,44%	54,86	54,78	55,10	54,78
23/12/2024	810.644	-0,47%	54,54	54,26	55,08	54,78
20/12/2024	1.903.470	-0,61%	55,16	54,56	55,22	55,04
19/12/2024	1.470.835	-0,90%	55,66	55,14	55,86	55,38
18/12/2024	0	-0,82%	56,40	55,78	56,40	55,88
17/12/2024	712.668	-0,28%	56,56	55,90	56,62	56,34
16/12/2024	994.727	0,68%	55,94	55,82	56,50	56,50
13/12/2024	779.699	-0,18%	56,12	55,86	56,28	56,12
12/12/2024	980.160	0,18%	55,66	55,20	56,22	56,22
11/12/2024	1.059.432	0,57%	55,62	55,62	56,36	56,12
10/12/2024	1.046.284	0,29%	55,70	55,40	55,90	55,80
09/12/2024	932.294	-0,32%	55,66	55,12	55,76	55,64
06/12/2024	829.762	-0,89%	56,38	55,72	56,48	55,82
05/12/2024	925.345	-0,07%	56,56	56,20	56,60	56,32
04/12/2024	1.766.882	-0,35%	56,48	55,80	56,48	56,36