Mercado abrirá em 32 mins

Hindustan Unilever Limited (500696.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20242.475,002.509,602.470,052.479,252.479,25108.339
14 de jun. de 202424 Dividendo
13 de jun. de 20242.495,352.505,002.446,902.487,552.463,55143.463
13 de jun. de 202424 Dividendo
12 de jun. de 20242.574,452.574,452.517,502.529,002.480,8335.580
11 de jun. de 20242.564,102.577,052.552,202.555,352.506,6854.074
10 de jun. de 20242.571,502.591,402.546,802.564,202.515,3650.108
07 de jun. de 20242.555,002.597,502.527,252.576,652.527,57402.418
06 de jun. de 20242.610,002.610,052.517,452.549,702.501,14237.490
05 de jun. de 20242.525,052.723,902.525,052.602,902.553,32400.950
04 de jun. de 20242.355,552.508,952.340,352.496,202.448,66230.548
03 de jun. de 20242.399,852.399,852.345,002.354,802.309,9543.589
31 de mai. de 20242.360,852.377,902.317,952.328,702.284,35339.610
30 de mai. de 20242.366,052.372,802.334,452.349,552.304,8064.440
29 de mai. de 20242.390,002.393,202.367,752.372,402.327,2146.806
28 de mai. de 20242.383,702.410,002.379,202.393,302.347,7239.139
24 de mai. de 20242.380,902.383,602.364,602.369,902.324,76101.297
23 de mai. de 20242.366,902.387,652.355,502.380,652.335,3147.697
22 de mai. de 20242.319,852.374,902.313,002.366,802.321,7247.441
21 de mai. de 20242.318,002.324,552.301,652.310,252.266,2555.640
20 de mai. de 2024------
17 de mai. de 20242.349,102.349,102.314,152.319,452.275,27169.545
16 de mai. de 20242.338,952.348,502.301,452.342,852.298,2355.759
15 de mai. de 20242.353,852.355,002.319,002.321,752.277,5319.542
14 de mai. de 20242.351,252.372,702.346,602.349,352.304,6014.061
13 de mai. de 20242.365,152.380,002.348,002.360,302.315,3432.350
10 de mai. de 20242.321,002.371,002.321,002.357,102.312,21131.379
09 de mai. de 20242.359,752.360,952.320,252.324,952.280,6742.293
08 de mai. de 20242.368,852.371,202.324,152.340,352.295,77119.552
07 de mai. de 20242.268,952.389,752.260,002.379,602.334,28225.989
06 de mai. de 20242.225,002.260,002.211,852.255,352.212,3933.061
03 de mai. de 20242.230,002.235,552.204,002.215,502.173,30115.888
02 de mai. de 20242.209,952.243,402.209,952.225,452.183,0686.317
01 de mai. de 2024------
30 de abr. de 20242.234,352.239,952.225,002.230,702.188,21153.865
29 de abr. de 20242.250,602.250,602.220,002.226,952.184,53104.135
26 de abr. de 20242.235,752.254,852.217,702.221,502.179,19207.544
25 de abr. de 20242.246,752.246,752.215,252.231,002.188,5159.337
24 de abr. de 20242.267,352.268,652.245,002.259,152.216,12103.326
23 de abr. de 20242.250,452.273,752.248,702.262,752.219,6582.401
22 de abr. de 20242.245,802.252,902.229,002.242,552.199,8455.738
19 de abr. de 20242.223,402.244,352.195,652.232,252.189,73203.380
18 de abr. de 20242.230,952.237,852.210,102.214,952.172,76115.031
17 de abr. de 2024------
16 de abr. de 20242.185,252.232,002.170,252.220,902.178,6088.364
15 de abr. de 20242.229,752.229,752.190,152.194,602.152,80415.634
12 de abr. de 20242.256,702.264,502.228,852.233,002.190,47251.853
11 de abr. de 2024------
10 de abr. de 20242.274,002.274,002.259,002.263,202.220,09176.211
09 de abr. de 20242.270,002.274,502.256,002.264,352.221,2256.741
08 de abr. de 20242.283,602.288,552.267,702.269,152.225,9364.452
05 de abr. de 20242.267,002.280,202.259,002.267,702.224,51169.503
04 de abr. de 20242.274,952.281,602.250,302.265,552.222,4096.844
03 de abr. de 20242.285,702.285,702.261,752.265,802.222,6443.039
02 de abr. de 20242.288,802.295,002.277,002.286,502.242,95119.151
01 de abr. de 20242.268,002.294,852.261,802.286,652.243,1073.015
28 de mar. de 20242.240,652.287,852.240,102.268,252.225,05212.953
27 de mar. de 20242.245,052.263,002.235,902.240,002.197,34122.690
26 de mar. de 20242.228,952.259,352.222,002.240,702.198,0274.553
25 de mar. de 2024------
22 de mar. de 20242.241,952.265,352.230,852.256,252.213,28265.737
21 de mar. de 20242.239,352.258,552.237,002.242,602.199,89204.793
20 de mar. de 20242.253,702.265,852.240,002.241,802.199,1092.764
19 de mar. de 20242.285,002.304,602.246,902.269,302.226,08171.028
18 de mar. de 20242.318,502.323,252.296,902.300,052.256,2498.732
15 de mar. de 2024------
14 de mar. de 20242.320,002.341,352.300,002.335,202.290,7286.439
13 de mar. de 20242.377,802.377,802.305,002.313,852.269,78180.939
12 de mar. de 20242.384,602.384,602.361,302.378,152.332,8518.495
11 de mar. de 20242.418,302.418,302.383,452.388,102.342,6288.249
08 de mar. de 2024------
07 de mar. de 20242.402,052.427,002.402,052.420,652.374,5597.504
06 de mar. de 20242.400,602.405,452.376,002.400,702.354,9847.902
05 de mar. de 20242.416,702.418,702.391,902.398,052.352,38146.464
04 de mar. de 20242.419,452.427,502.405,202.421,202.375,0843.271
01 de mar. de 20242.412,552.438,602.403,752.412,852.366,89153.027
29 de fev. de 20242.423,702.429,652.397,802.411,052.365,1340.358
28 de fev. de 20242.411,952.424,952.402,002.421,252.375,1321.673
27 de fev. de 20242.417,802.417,802.390,002.404,902.359,1016.064
26 de fev. de 20242.393,952.406,502.380,152.403,452.357,6767.550
23 de fev. de 20242.376,852.405,252.376,852.394,352.348,75166.572
22 de fev. de 20242.419,802.419,802.365,052.387,902.342,4278.004
21 de fev. de 20242.403,102.422,002.394,352.406,052.360,2244.236
20 de fev. de 20242.374,852.408,002.367,902.402,802.357,0485.582
16 de fev. de 20242.367,802.382,002.358,502.375,052.329,81225.564
15 de fev. de 20242.368,002.382,552.347,002.351,102.306,32102.032
14 de fev. de 20242.382,452.394,452.370,152.388,952.343,4535.100
13 de fev. de 20242.393,902.400,302.380,352.393,552.347,9645.970
12 de fev. de 20242.421,152.424,002.382,802.385,602.340,1665.369
09 de fev. de 20242.416,852.428,652.406,152.424,202.378,03246.350
08 de fev. de 20242.428,052.439,252.400,002.417,902.371,8573.646
07 de fev. de 20242.430,052.437,302.414,702.426,002.379,7947.122
06 de fev. de 20242.422,152.441,502.418,552.426,252.380,04184.816
05 de fev. de 20242.470,002.470,002.413,052.420,102.374,0187.358
02 de fev. de 20242.474,202.487,252.441,702.454,052.407,31205.887
01 de fev. de 20242.478,902.510,902.470,002.474,202.427,0887.794
31 de jan. de 20242.450,002.485,252.442,102.480,402.433,1663.657
30 de jan. de 20242.467,852.493,952.447,452.458,952.412,12126.873
29 de jan. de 20242.414,902.449,252.414,002.444,402.397,8444.580
26 de jan. de 20242.430,102.430,102.430,102.430,102.383,82-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...