Mercado abrirá em 46 mins

Unilever PLC (ULVR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
3.760,00-10,00 (-0,27%)
A partir de 12:58PM BST. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 20243.755,003.777,003.743,003.760,003.760,00888.183
15 de abr. de 20243.786,003.793,003.758,003.770,003.770,004.999.425
12 de abr. de 20243.816,003.827,003.791,003.795,003.795,004.863.226
11 de abr. de 20243.809,003.832,003.795,003.813,003.813,004.730.813
10 de abr. de 20243.830,003.837,003.808,503.817,003.817,0011.467.486
09 de abr. de 20243.807,003.826,003.786,003.821,003.821,005.461.471
08 de abr. de 20243.836,003.841,003.812,003.817,003.817,003.638.938
05 de abr. de 20243.862,003.866,843.829,003.837,003.837,004.794.368
04 de abr. de 20243.879,003.889,003.860,373.872,003.872,003.772.321
03 de abr. de 20243.920,003.927,003.879,003.879,003.879,006.405.458
02 de abr. de 20243.976,003.979,003.930,503.935,003.935,004.329.133
28 de mar. de 20243.974,503.982,503.956,003.975,503.975,503.456.269
27 de mar. de 20243.949,003.973,003.931,503.962,003.962,005.847.297
26 de mar. de 20243.934,503.976,503.926,503.966,003.966,006.152.546
25 de mar. de 20243.963,503.980,003.955,003.957,503.957,503.301.289
22 de mar. de 20243.931,003.993,003.923,003.976,503.976,5011.423.811
21 de mar. de 20243.876,003.920,503.863,003.907,003.907,005.820.512
20 de mar. de 20243.916,003.916,003.864,503.872,003.872,004.321.493
19 de mar. de 20243.979,504.039,003.920,003.929,003.929,008.335.448
18 de mar. de 20243.849,503.855,503.808,753.811,503.811,5010.018.728
15 de mar. de 20243.876,503.886,503.844,003.851,003.851,0010.810.073
14 de mar. de 20243.899,503.910,503.869,503.885,003.885,006.492.714
13 de mar. de 20243.884,003.906,503.878,003.905,003.905,004.575.261
12 de mar. de 20243.879,503.896,003.874,503.885,503.885,504.484.623
11 de mar. de 20243.828,503.858,003.828,503.853,003.853,004.019.729
08 de mar. de 20243.835,003.839,003.812,503.835,503.835,502.743.561
07 de mar. de 20243.847,503.857,003.830,003.835,003.835,003.840.420
06 de mar. de 20243.865,003.872,503.828,503.857,003.857,005.473.350
05 de mar. de 20243.870,503.878,003.857,003.870,503.870,502.919.975
04 de mar. de 20243.879,003.882,503.858,003.863,003.863,002.591.115
01 de mar. de 20243.883,003.901,003.863,003.868,003.868,003.044.766
29 de fev. de 20243.878,503.894,663.865,733.866,503.866,507.333.369
28 de fev. de 20243.902,503.905,503.861,003.880,003.880,004.031.247
27 de fev. de 20243.940,003.956,003.898,003.915,503.915,504.259.263
26 de fev. de 20244.000,004.008,003.979,003.996,003.996,004.871.679
23 de fev. de 20244.004,004.020,003.985,504.002,004.002,005.817.931
22 de fev. de 20244.015,004.027,453.982,504.000,004.000,0013.543.802
22 de fev. de 202436.47 Dividendo
21 de fev. de 20244.066,004.079,004.038,764.054,504.018,032.344.971
20 de fev. de 20244.054,504.066,504.034,504.053,004.016,542.608.043
19 de fev. de 20244.020,004.058,504.015,504.046,004.009,616.085.938
16 de fev. de 20243.985,004.040,503.984,004.029,503.993,255.528.764
15 de fev. de 20243.986,503.999,503.958,893.981,003.945,193.698.426
14 de fev. de 20244.002,504.026,183.983,003.986,003.950,152.420.814
13 de fev. de 20244.002,504.013,503.975,003.992,503.956,596.732.661
12 de fev. de 20244.006,504.012,003.976,503.993,003.957,085.479.827
09 de fev. de 20244.008,004.027,003.984,004.005,503.969,475.440.825
08 de fev. de 20244.004,504.065,003.996,004.024,503.988,308.264.682
07 de fev. de 20243.946,503.958,003.896,503.901,503.866,418.231.322
06 de fev. de 20243.929,003.971,503.921,503.959,003.923,396.987.888
05 de fev. de 20243.875,503.929,503.873,503.918,003.882,765.546.178
02 de fev. de 20243.891,003.899,993.855,503.865,003.830,235.156.877
01 de fev. de 20243.872,503.882,003.827,503.855,503.820,824.115.355
31 de jan. de 20243.863,003.893,503.847,003.847,003.812,404.351.042
30 de jan. de 20243.834,503.881,003.833,003.855,503.820,824.470.885
29 de jan. de 20243.802,003.833,003.799,193.826,003.791,594.273.546
26 de jan. de 20243.762,003.823,503.759,003.823,503.789,115.051.668
25 de jan. de 20243.710,003.731,503.695,003.728,003.694,473.375.867
24 de jan. de 20243.727,503.750,003.703,503.724,003.690,505.370.059
23 de jan. de 20243.694,503.752,063.684,503.735,003.701,4010.841.444
22 de jan. de 20243.723,003.723,003.680,503.694,003.660,775.313.905
19 de jan. de 20243.727,503.750,003.682,503.711,003.677,626.792.560
18 de jan. de 20243.747,003.754,003.708,203.708,503.675,1410.565.488
17 de jan. de 20243.790,003.795,473.741,753.761,003.727,173.393.168
16 de jan. de 20243.817,003.829,003.800,003.814,003.779,693.249.309
15 de jan. de 20243.829,003.855,643.804,503.817,003.782,672.854.763
12 de jan. de 20243.825,503.863,003.817,003.845,503.810,915.520.959
11 de jan. de 20243.831,503.833,003.794,003.795,503.761,363.708.616
10 de jan. de 20243.863,003.867,003.829,503.832,003.797,534.342.233
09 de jan. de 20243.832,003.864,503.824,003.860,003.825,283.082.504
08 de jan. de 20243.828,003.835,503.807,003.832,003.797,5311.418.811
05 de jan. de 20243.836,503.845,003.816,003.829,003.794,564.491.496
04 de jan. de 20243.831,503.843,503.818,003.842,503.807,9410.421.744
03 de jan. de 20243.848,003.928,003.848,003.853,003.818,347.013.271
02 de jan. de 20243.805,503.831,503.796,503.824,503.790,104.739.761
29 de dez. de 20233.813,503.822,503.780,003.800,003.765,821.028.067
28 de dez. de 20233.796,503.816,503.785,003.812,503.778,211.538.803
27 de dez. de 20233.778,503.810,003.767,003.787,503.753,431.517.415
22 de dez. de 20233.776,503.791,503.769,503.787,003.752,94939.491
21 de dez. de 20233.777,003.812,003.766,503.779,003.745,014.689.376
20 de dez. de 20233.795,003.818,003.759,503.789,003.754,9211.030.023
19 de dez. de 20233.769,503.793,003.741,503.762,503.728,666.048.556
18 de dez. de 20233.748,003.778,503.725,503.764,503.730,644.761.714
15 de dez. de 20233.764,503.771,003.739,003.755,503.721,728.792.567
14 de dez. de 20233.812,003.836,503.741,503.763,003.729,156.288.100
13 de dez. de 20233.790,503.817,503.763,503.798,503.764,333.591.473
12 de dez. de 20233.747,003.795,003.723,003.786,503.752,446.364.318
11 de dez. de 20233.766,003.781,003.734,003.779,503.745,503.523.709
08 de dez. de 20233.810,503.833,503.784,503.786,503.752,443.307.553
07 de dez. de 20233.809,503.816,503.793,003.808,003.773,755.496.820
06 de dez. de 20233.792,503.822,503.771,003.803,003.768,797.378.569
05 de dez. de 20233.810,003.839,003.786,003.802,003.767,802.708.093
04 de dez. de 20233.769,503.825,283.746,503.817,003.782,672.606.967
01 de dez. de 20233.775,503.808,503.743,503.780,503.746,492.503.409
30 de nov. de 20233.746,503.774,503.716,503.769,503.735,5914.435.517
29 de nov. de 20233.783,003.808,003.745,503.753,503.719,742.590.774
28 de nov. de 20233.786,503.822,003.751,003.786,003.751,955.140.264
27 de nov. de 20233.803,003.824,003.778,503.801,503.767,312.296.862
24 de nov. de 20233.785,503.817,503.769,503.800,003.765,822.578.812
23 de nov. de 20233.827,503.829,003.781,503.787,003.752,946.068.868
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...