(Login BolsaPT & Canal Forex) |
|
 UNILEVER - [Ticker: ULVR.L] |     | | Última Trade | 4.240,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --54.50 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 4.000,000 x 7.700 - 4.300,000 x 40.000 | EPS | 0,00 | | Abertura | 4.277,500 | PER | 0,00% | | Máximo | 4.294,000 | Pagamento Dividendo | | | Mínimo | 4.226,000 | Data Ex-Dividendo | | | Fecho Anterior | 4.295,000 | Yield | | | Volume | 2.657.540 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ULVR.L de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 2.918,52 | 2.918,52 | 2.918,52 | 2.918,52 | 0 | | 2003-01-02 | 00:00:00 | 2.923,46 | 2.987,65 | 2.911,11 | 2.987,65 | 1.159.300 | | 2003-01-03 | 00:00:00 | 2.977,78 | 2.992,59 | 2.916,05 | 2.945,68 | 785.900 | | 2003-01-06 | 00:00:00 | 2.948,15 | 2.962,96 | 2.911,11 | 2.930,86 | 781.700 | | 2003-01-07 | 00:00:00 | 2.923,46 | 2.933,33 | 2.893,83 | 2.923,46 | 734.900 | | 2003-01-08 | 00:00:00 | 2.913,58 | 2.953,09 | 2.906,17 | 2.928,40 | 926.000 | | 2003-01-09 | 00:00:00 | 2.916,05 | 2.950,62 | 2.898,77 | 2.938,27 | 768.200 | | 2003-01-10 | 00:00:00 | 2.923,46 | 2.938,27 | 2.891,36 | 2.925,93 | 715.400 | | 2003-01-13 | 00:00:00 | 2.935,80 | 2.962,96 | 2.923,46 | 2.938,27 | 904.100 | | 2003-01-14 | 00:00:00 | 2.938,27 | 2.960,49 | 2.901,23 | 2.923,46 | 818.600 | | 2003-01-15 | 00:00:00 | 2.923,46 | 2.945,68 | 2.854,32 | 2.854,32 | 1.258.700 | | 2003-01-16 | 00:00:00 | 2.859,26 | 2.879,01 | 2.822,22 | 2.851,85 | 1.031.700 | | 2003-01-17 | 00:00:00 | 2.846,91 | 2.856,79 | 2.790,12 | 2.790,12 | 2.163.300 | | 2003-01-20 | 00:00:00 | 2.795,06 | 2.812,35 | 2.748,15 | 2.765,43 | 991.600 | | 2003-01-21 | 00:00:00 | 2.785,19 | 2.785,19 | 2.716,05 | 2.733,33 | 1.660.000 | | 2003-01-22 | 00:00:00 | 2.733,33 | 2.743,21 | 2.671,60 | 2.679,01 | 1.422.000 | | 2003-01-23 | 00:00:00 | 2.691,36 | 2.691,36 | 2.595,06 | 2.595,06 | 1.470.700 | | 2003-01-24 | 00:00:00 | 2.614,81 | 2.713,58 | 2.572,84 | 2.637,04 | 3.380.300 | | 2003-01-27 | 00:00:00 | 2.651,85 | 2.679,01 | 2.592,59 | 2.614,81 | 2.976.700 | | 2003-01-28 | 00:00:00 | 2.632,10 | 2.674,07 | 2.607,41 | 2.637,04 | 1.965.100 | | 2003-01-29 | 00:00:00 | 2.632,10 | 2.632,10 | 2.533,33 | 2.548,15 | 1.538.900 | | 2003-01-30 | 00:00:00 | 2.562,96 | 2.617,28 | 2.562,96 | 2.612,35 | 1.725.500 | | 2003-01-31 | 00:00:00 | 2.565,43 | 2.641,98 | 2.533,33 | 2.612,35 | 1.827.200 | | 2003-02-03 | 00:00:00 | 2.644,44 | 2.659,26 | 2.597,53 | 2.634,57 | 1.473.700 | | 2003-02-04 | 00:00:00 | 2.607,41 | 2.622,22 | 2.535,80 | 2.538,27 | 1.366.100 | | 2003-02-05 | 00:00:00 | 2.562,96 | 2.602,47 | 2.533,33 | 2.602,47 | 1.027.800 | | 2003-02-06 | 00:00:00 | 2.572,84 | 2.587,65 | 2.503,70 | 2.543,21 | 1.930.800 | | 2003-02-07 | 00:00:00 | 2.548,15 | 2.555,56 | 2.496,30 | 2.525,93 | 1.210.300 | | 2003-02-10 | 00:00:00 | 2.528,40 | 2.530,86 | 2.481,48 | 2.491,36 | 1.087.500 | | 2003-02-11 | 00:00:00 | 2.488,89 | 2.558,02 | 2.488,89 | 2.550,62 | 1.150.200 | | 2003-02-12 | 00:00:00 | 2.538,27 | 2.540,74 | 2.498,77 | 2.520,99 | 1.326.400 | | 2003-02-13 | 00:00:00 | 2.520,99 | 2.637,04 | 2.498,77 | 2.572,84 | 3.985.700 | | 2003-02-14 | 00:00:00 | 2.597,53 | 2.716,05 | 2.597,53 | 2.659,26 | 2.125.000 | | 2003-02-17 | 00:00:00 | 2.696,30 | 2.733,33 | 2.666,67 | 2.733,33 | 1.013.600 | | 2003-02-18 | 00:00:00 | 2.730,86 | 2.780,25 | 2.706,17 | 2.750,62 | 1.292.400 | | 2003-02-19 | 00:00:00 | 2.735,80 | 2.735,80 | 2.676,54 | 2.681,48 | 1.839.400 | | 2003-02-20 | 00:00:00 | 2.691,36 | 2.723,46 | 2.666,67 | 2.691,36 | 1.001.300 | | 2003-02-21 | 00:00:00 | 2.674,07 | 2.760,49 | 2.674,07 | 2.753,09 | 1.389.800 | | 2003-02-24 | 00:00:00 | 2.730,86 | 2.795,06 | 2.730,86 | 2.735,80 | 1.307.900 | | 2003-02-25 | 00:00:00 | 2.713,58 | 2.728,40 | 2.656,79 | 2.698,77 | 1.531.400 | | 2003-02-26 | 00:00:00 | 2.716,05 | 2.738,27 | 2.679,01 | 2.723,46 | 1.778.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
