Mercado fechado

Hindustan Unilever Limited (500696.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 20242.380,902.383,602.364,602.369,902.369,90101.297
23 de mai. de 20242.366,902.387,652.355,502.380,652.380,6547.697
22 de mai. de 20242.319,852.374,902.313,002.366,802.366,8047.441
21 de mai. de 20242.318,002.324,552.301,652.310,252.310,2555.640
20 de mai. de 2024------
17 de mai. de 20242.349,102.349,102.314,152.319,452.319,45169.545
16 de mai. de 20242.338,952.348,502.301,452.342,852.342,8555.759
15 de mai. de 20242.353,852.355,002.319,002.321,752.321,7519.542
14 de mai. de 20242.351,252.372,702.346,602.349,352.349,3514.061
13 de mai. de 20242.365,152.380,002.348,002.360,302.360,3032.350
10 de mai. de 20242.321,002.371,002.321,002.357,102.357,10131.379
09 de mai. de 20242.359,752.360,952.320,252.324,952.324,9542.293
08 de mai. de 20242.368,852.371,202.324,152.340,352.340,35119.552
07 de mai. de 20242.268,952.389,752.260,002.379,602.379,60225.989
06 de mai. de 20242.225,002.260,002.211,852.255,352.255,3533.061
03 de mai. de 20242.230,002.235,552.204,002.215,502.215,50115.888
02 de mai. de 20242.209,952.243,402.209,952.225,452.225,4586.317
01 de mai. de 2024------
30 de abr. de 20242.234,352.239,952.225,002.230,702.230,70153.865
29 de abr. de 20242.250,602.250,602.220,002.226,952.226,95104.135
26 de abr. de 20242.235,752.254,852.217,702.221,502.221,50207.544
25 de abr. de 20242.246,752.246,752.215,252.231,002.231,0059.337
24 de abr. de 20242.267,352.268,652.245,002.259,152.259,15103.326
23 de abr. de 20242.250,452.273,752.248,702.262,752.262,7582.401
22 de abr. de 20242.245,802.252,902.229,002.242,552.242,5555.738
19 de abr. de 20242.223,402.244,352.195,652.232,252.232,25203.380
18 de abr. de 20242.230,952.237,852.210,102.214,952.214,95115.031
17 de abr. de 2024------
16 de abr. de 20242.185,252.232,002.170,252.220,902.220,9088.364
15 de abr. de 20242.229,752.229,752.190,152.194,602.194,60415.634
12 de abr. de 20242.256,702.264,502.228,852.233,002.233,00251.853
11 de abr. de 2024------
10 de abr. de 20242.274,002.274,002.259,002.263,202.263,20176.211
09 de abr. de 20242.270,002.274,502.256,002.264,352.264,3556.741
08 de abr. de 20242.283,602.288,552.267,702.269,152.269,1564.452
05 de abr. de 20242.267,002.280,202.259,002.267,702.267,70169.503
04 de abr. de 20242.274,952.281,602.250,302.265,552.265,5596.844
03 de abr. de 20242.285,702.285,702.261,752.265,802.265,8043.039
02 de abr. de 20242.288,802.295,002.277,002.286,502.286,50119.151
01 de abr. de 20242.268,002.294,852.261,802.286,652.286,6573.015
28 de mar. de 20242.240,652.287,852.240,102.268,252.268,25212.953
27 de mar. de 20242.245,052.263,002.235,902.240,002.240,00122.690
26 de mar. de 20242.228,952.259,352.222,002.240,702.240,7074.553
25 de mar. de 2024------
22 de mar. de 20242.241,952.265,352.230,852.256,252.256,25265.737
21 de mar. de 20242.239,352.258,552.237,002.242,602.242,60204.793
20 de mar. de 20242.253,702.265,852.240,002.241,802.241,8092.764
19 de mar. de 20242.285,002.304,602.246,902.269,302.269,30171.028
18 de mar. de 20242.318,502.323,252.296,902.300,052.300,0598.732
15 de mar. de 2024------
14 de mar. de 20242.320,002.341,352.300,002.335,202.335,2086.439
13 de mar. de 20242.377,802.377,802.305,002.313,852.313,85180.939
12 de mar. de 20242.384,602.384,602.361,302.378,152.378,1518.495
11 de mar. de 20242.418,302.418,302.383,452.388,102.388,1088.249
08 de mar. de 2024------
07 de mar. de 20242.402,052.427,002.402,052.420,652.420,6597.504
06 de mar. de 20242.400,602.405,452.376,002.400,702.400,7047.902
05 de mar. de 20242.416,702.418,702.391,902.398,052.398,05146.464
04 de mar. de 20242.419,452.427,502.405,202.421,202.421,2043.271
01 de mar. de 20242.412,552.438,602.403,752.412,852.412,85153.027
29 de fev. de 20242.423,702.429,652.397,802.411,052.411,0540.358
28 de fev. de 20242.411,952.424,952.402,002.421,252.421,2521.673
27 de fev. de 20242.417,802.417,802.390,002.404,902.404,9016.064
26 de fev. de 20242.393,952.406,502.380,152.403,452.403,4567.550
23 de fev. de 20242.376,852.405,252.376,852.394,352.394,35166.572
22 de fev. de 20242.419,802.419,802.365,052.387,902.387,9078.004
21 de fev. de 20242.403,102.422,002.394,352.406,052.406,0544.236
20 de fev. de 20242.374,852.408,002.367,902.402,802.402,8085.582
16 de fev. de 20242.367,802.382,002.358,502.375,052.375,05225.564
15 de fev. de 20242.368,002.382,552.347,002.351,102.351,10102.032
14 de fev. de 20242.382,452.394,452.370,152.388,952.388,9535.100
13 de fev. de 20242.393,902.400,302.380,352.393,552.393,5545.970
12 de fev. de 20242.421,152.424,002.382,802.385,602.385,6065.369
09 de fev. de 20242.416,852.428,652.406,152.424,202.424,20246.350
08 de fev. de 20242.428,052.439,252.400,002.417,902.417,9073.646
07 de fev. de 20242.430,052.437,302.414,702.426,002.426,0047.122
06 de fev. de 20242.422,152.441,502.418,552.426,252.426,25184.816
05 de fev. de 20242.470,002.470,002.413,052.420,102.420,1087.358
02 de fev. de 20242.474,202.487,252.441,702.454,052.454,05205.887
01 de fev. de 20242.478,902.510,902.470,002.474,202.474,2087.794
31 de jan. de 20242.450,002.485,252.442,102.480,402.480,4063.657
30 de jan. de 20242.467,852.493,952.447,452.458,952.458,95126.873
29 de jan. de 20242.414,902.449,252.414,002.444,402.444,4044.580
26 de jan. de 20242.430,102.430,102.430,102.430,102.430,10-
25 de jan. de 20242.456,002.468,002.421,002.430,102.430,10218.937
24 de jan. de 20242.385,052.446,852.368,002.444,102.444,10115.556
23 de jan. de 20242.459,852.480,002.365,502.375,152.375,15235.513
22 de jan. de 20242.564,752.564,752.564,752.564,752.564,75-
19 de jan. de 20242.565,002.574,752.539,252.564,752.564,75183.203
18 de jan. de 20242.564,102.568,002.537,152.548,052.548,0577.650
17 de jan. de 20242.559,902.570,002.540,002.563,802.563,80112.942
16 de jan. de 20242.575,852.585,502.562,102.568,052.568,0572.525
12 de jan. de 20242.536,052.554,702.512,102.545,252.545,25327.265
11 de jan. de 20242.580,352.589,402.532,002.537,052.537,0556.711
10 de jan. de 20242.581,102.594,002.565,002.577,202.577,2024.530
09 de jan. de 20242.578,952.588,952.571,052.581,102.581,10104.691
08 de jan. de 20242.620,452.623,852.566,652.578,852.578,8595.301
05 de jan. de 20242.597,652.630,002.597,602.620,302.620,30157.089
04 de jan. de 20242.605,302.622,952.586,052.592,202.592,2033.382
03 de jan. de 20242.601,702.628,702.600,002.605,302.605,3029.220
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...