(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 2.460,49 | 2.466,67 | 2.446,91 | 2.461,73 | 1.651.300 | | 2005-02-24 | 00:00:00 | 2.464,20 | 2.466,67 | 2.437,04 | 2.439,51 | 1.934.600 | | 2005-02-25 | 00:00:00 | 2.444,44 | 2.464,20 | 2.432,10 | 2.459,26 | 1.240.700 | | 2005-02-28 | 00:00:00 | 2.464,20 | 2.487,65 | 2.454,32 | 2.458,02 | 1.725.500 | | 2005-03-01 | 00:00:00 | 2.454,32 | 2.487,65 | 2.453,09 | 2.487,65 | 3.150.300 | | 2005-03-02 | 00:00:00 | 2.492,59 | 2.503,70 | 2.477,78 | 2.497,53 | 1.826.800 | | 2005-03-03 | 00:00:00 | 2.490,12 | 2.498,77 | 2.483,95 | 2.493,83 | 1.908.200 | | 2005-03-04 | 00:00:00 | 2.488,89 | 2.501,23 | 2.479,01 | 2.485,19 | 1.146.600 | | 2005-03-07 | 00:00:00 | 2.488,89 | 2.490,12 | 2.475,31 | 2.487,65 | 860.300 | | 2005-03-08 | 00:00:00 | 2.491,36 | 2.493,83 | 2.470,37 | 2.477,78 | 1.150.400 | | 2005-03-09 | 00:00:00 | 2.516,05 | 2.516,05 | 2.469,14 | 2.476,54 | 996.000 | | 2005-03-10 | 00:00:00 | 2.477,78 | 2.503,70 | 2.469,14 | 2.488,89 | 959.000 | | 2005-03-11 | 00:00:00 | 2.507,41 | 2.507,41 | 2.488,89 | 2.501,23 | 877.700 | | 2005-03-14 | 00:00:00 | 2.503,70 | 2.503,70 | 2.485,19 | 2.493,83 | 1.172.100 | | 2005-03-15 | 00:00:00 | 2.485,19 | 2.496,30 | 2.485,19 | 2.496,30 | 1.401.300 | | 2005-03-16 | 00:00:00 | 2.487,65 | 2.500,00 | 2.479,01 | 2.479,01 | 1.414.200 | | 2005-03-17 | 00:00:00 | 2.493,83 | 2.500,00 | 2.483,95 | 2.496,30 | 1.740.100 | | 2005-03-18 | 00:00:00 | 2.500,00 | 2.507,41 | 2.485,19 | 2.492,59 | 1.540.300 | | 2005-03-21 | 00:00:00 | 2.486,42 | 2.496,30 | 2.481,48 | 2.493,83 | 540.600 | | 2005-03-22 | 00:00:00 | 2.491,36 | 2.479,01 | 2.469,14 | 2.469,14 | 1.263.900 | | 2005-03-23 | 00:00:00 | 2.456,79 | 2.506,17 | 2.456,79 | 2.503,70 | 1.300.700 | | 2005-03-24 | 00:00:00 | 2.503,70 | 2.558,02 | 2.496,30 | 2.548,15 | 1.386.100 | | 2005-03-25 | 00:00:00 | 2.548,15 | 2.548,15 | 2.548,15 | 2.548,15 | 0 | | 2005-03-28 | 00:00:00 | 2.548,15 | 2.548,15 | 2.548,15 | 2.548,15 | 0 | | 2005-03-29 | 00:00:00 | 2.538,27 | 2.565,43 | 2.523,46 | 2.562,96 | 1.534.400 | | 2005-03-30 | 00:00:00 | 2.555,56 | 2.609,88 | 2.550,62 | 2.602,47 | 3.051.800 | | 2005-03-31 | 00:00:00 | 2.617,28 | 2.617,28 | 2.580,25 | 2.582,72 | 2.454.000 | | 2005-04-01 | 00:00:00 | 2.590,12 | 2.592,59 | 2.575,31 | 2.585,19 | 1.591.700 | | 2005-04-04 | 00:00:00 | 2.572,84 | 2.572,84 | 2.550,62 | 2.558,02 | 1.348.000 | | 2005-04-05 | 00:00:00 | 2.577,78 | 2.592,59 | 2.562,96 | 2.590,12 | 1.772.000 | | 2005-04-06 | 00:00:00 | 2.592,59 | 2.604,94 | 2.590,12 | 2.600,00 | 953.100 | | 2005-04-07 | 00:00:00 | 2.597,53 | 2.619,75 | 2.597,53 | 2.617,28 | 1.098.900 | | 2005-04-08 | 00:00:00 | 2.617,28 | 2.619,75 | 2.602,47 | 2.612,35 | 775.200 | | 2005-04-11 | 00:00:00 | 2.612,35 | 2.612,35 | 2.592,59 | 2.602,47 | 941.200 | | 2005-04-12 | 00:00:00 | 2.602,47 | 2.602,47 | 2.577,78 | 2.585,19 | 1.324.500 | | 2005-04-13 | 00:00:00 | 2.592,59 | 2.614,81 | 2.587,65 | 2.597,53 | 1.107.000 | | 2005-04-14 | 00:00:00 | 2.577,78 | 2.600,00 | 2.577,78 | 2.590,12 | 796.300 | | 2005-04-15 | 00:00:00 | 2.577,78 | 2.600,00 | 2.577,78 | 2.587,65 | 1.961.200 | | 2005-04-18 | 00:00:00 | 2.560,49 | 2.567,90 | 2.533,33 | 2.540,74 | 1.996.400 | | 2005-04-19 | 00:00:00 | 2.550,62 | 2.550,62 | 2.516,05 | 2.535,80 | 1.702.800 | | 2005-04-20 | 00:00:00 | 2.535,80 | 2.553,09 | 2.513,58 | 2.513,58 | 1.800.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
