(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 2.548,15 | 2.550,62 | 2.513,58 | 2.528,40 | 1.413.200 | | 2004-05-20 | 00:00:00 | 2.528,40 | 2.533,33 | 2.498,77 | 2.511,11 | 1.203.200 | | 2004-05-21 | 00:00:00 | 2.511,11 | 2.523,46 | 2.493,83 | 2.503,70 | 782.700 | | 2004-05-24 | 00:00:00 | 2.498,77 | 2.516,05 | 2.493,83 | 2.501,23 | 932.600 | | 2004-05-25 | 00:00:00 | 2.503,70 | 2.503,70 | 2.474,07 | 2.486,42 | 1.581.300 | | 2004-05-26 | 00:00:00 | 2.503,70 | 2.518,52 | 2.471,60 | 2.483,95 | 1.534.700 | | 2004-05-27 | 00:00:00 | 2.486,42 | 2.496,30 | 2.466,67 | 2.474,07 | 2.072.200 | | 2004-05-28 | 00:00:00 | 2.518,52 | 2.567,90 | 2.518,52 | 2.560,49 | 3.544.100 | | 2004-05-31 | 00:00:00 | 2.560,49 | 2.560,49 | 2.560,49 | 2.560,49 | 0 | | 2004-06-01 | 00:00:00 | 2.562,96 | 2.562,96 | 2.533,33 | 2.548,15 | 1.689.500 | | 2004-06-02 | 00:00:00 | 2.558,02 | 2.558,02 | 2.533,33 | 2.535,80 | 1.236.800 | | 2004-06-03 | 00:00:00 | 2.545,68 | 2.548,15 | 2.525,93 | 2.543,21 | 1.315.300 | | 2004-06-04 | 00:00:00 | 2.543,21 | 2.553,09 | 2.533,33 | 2.543,21 | 1.160.100 | | 2004-06-07 | 00:00:00 | 2.553,09 | 2.590,12 | 2.553,09 | 2.582,72 | 1.535.500 | | 2004-06-08 | 00:00:00 | 2.585,19 | 2.587,65 | 2.567,90 | 2.575,31 | 718.200 | | 2004-06-09 | 00:00:00 | 2.590,12 | 2.592,59 | 2.562,96 | 2.575,31 | 863.900 | | 2004-06-10 | 00:00:00 | 2.577,78 | 2.595,06 | 2.558,02 | 2.590,12 | 1.146.400 | | 2004-06-11 | 00:00:00 | 2.562,96 | 2.602,47 | 2.592,59 | 2.592,59 | 512.600 | | 2004-06-14 | 00:00:00 | 2.585,19 | 2.587,65 | 2.560,49 | 2.572,84 | 1.021.300 | | 2004-06-15 | 00:00:00 | 2.570,37 | 2.590,12 | 2.567,90 | 2.582,72 | 1.053.600 | | 2004-06-16 | 00:00:00 | 2.587,65 | 2.602,47 | 2.575,31 | 2.600,00 | 971.300 | | 2004-06-17 | 00:00:00 | 2.604,94 | 2.627,16 | 2.595,06 | 2.624,69 | 1.214.700 | | 2004-06-18 | 00:00:00 | 2.639,51 | 2.646,91 | 2.609,88 | 2.634,57 | 1.045.600 | | 2004-06-21 | 00:00:00 | 2.637,04 | 2.659,26 | 2.637,04 | 2.654,32 | 1.190.900 | | 2004-06-22 | 00:00:00 | 2.632,10 | 2.659,26 | 2.632,10 | 2.646,91 | 1.160.500 | | 2004-06-23 | 00:00:00 | 2.646,91 | 2.666,67 | 2.634,57 | 2.644,44 | 1.205.900 | | 2004-06-24 | 00:00:00 | 2.656,79 | 2.664,20 | 2.619,75 | 2.639,51 | 1.913.700 | | 2004-06-25 | 00:00:00 | 2.627,16 | 2.639,51 | 2.624,69 | 2.629,63 | 1.400.300 | | 2004-06-28 | 00:00:00 | 2.612,35 | 2.651,85 | 2.612,35 | 2.644,44 | 583.600 | | 2004-06-29 | 00:00:00 | 2.649,38 | 2.676,54 | 2.637,04 | 2.671,60 | 854.700 | | 2004-06-30 | 00:00:00 | 2.681,48 | 2.693,83 | 2.661,73 | 2.671,60 | 1.816.800 | | 2004-07-01 | 00:00:00 | 2.671,60 | 2.671,60 | 2.632,10 | 2.637,04 | 1.431.800 | | 2004-07-02 | 00:00:00 | 2.637,04 | 2.637,04 | 2.600,00 | 2.614,81 | 1.017.200 | | 2004-07-05 | 00:00:00 | 2.619,75 | 2.619,75 | 2.575,31 | 2.577,78 | 803.300 | | 2004-07-06 | 00:00:00 | 2.565,43 | 2.575,31 | 2.538,27 | 2.570,37 | 1.216.400 | | 2004-07-07 | 00:00:00 | 2.570,37 | 2.577,78 | 2.548,15 | 2.560,49 | 1.086.300 | | 2004-07-08 | 00:00:00 | 2.553,09 | 2.580,25 | 2.548,15 | 2.575,31 | 1.613.500 | | 2004-07-09 | 00:00:00 | 2.570,37 | 2.577,78 | 2.548,15 | 2.565,43 | 1.852.700 | | 2004-07-12 | 00:00:00 | 2.560,49 | 2.565,43 | 2.530,86 | 2.548,15 | 1.178.600 | | 2004-07-13 | 00:00:00 | 2.560,49 | 2.560,49 | 2.508,64 | 2.520,99 | 1.721.800 | | 2004-07-14 | 00:00:00 | 2.513,58 | 2.543,21 | 2.498,77 | 2.538,27 | 1.507.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
