(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-15 | 00:00:00 | 2.666,67 | 2.671,60 | 2.632,10 | 2.644,44 | 922.900 | 2005-06-16 | 00:00:00 | 2.644,44 | 2.651,85 | 2.627,16 | 2.646,91 | 674.500 | 2005-06-17 | 00:00:00 | 2.637,04 | 2.679,01 | 2.629,63 | 2.649,38 | 2.003.400 | 2005-06-20 | 00:00:00 | 2.644,44 | 2.644,44 | 2.609,88 | 2.622,22 | 1.250.600 | 2005-06-21 | 00:00:00 | 2.624,69 | 2.646,91 | 2.624,69 | 2.637,04 | 842.700 | 2005-06-22 | 00:00:00 | 2.644,44 | 2.656,79 | 2.622,22 | 2.632,10 | 1.483.500 | 2005-06-23 | 00:00:00 | 2.637,04 | 2.651,85 | 2.619,75 | 2.632,10 | 946.200 | 2005-06-24 | 00:00:00 | 2.602,47 | 2.614,81 | 2.592,59 | 2.607,41 | 762.800 | 2005-06-27 | 00:00:00 | 2.597,53 | 2.614,81 | 2.582,72 | 2.609,88 | 1.409.400 | 2005-06-28 | 00:00:00 | 2.609,88 | 2.624,69 | 2.600,00 | 2.622,22 | 1.218.000 | 2005-06-29 | 00:00:00 | 2.622,22 | 2.641,98 | 2.617,28 | 2.634,57 | 1.395.100 | 2005-06-30 | 00:00:00 | 2.622,22 | 2.659,26 | 2.622,22 | 2.659,26 | 1.614.900 | 2005-07-01 | 00:00:00 | 2.646,91 | 2.703,70 | 2.646,91 | 2.693,83 | 1.982.600 | 2005-07-04 | 00:00:00 | 2.691,36 | 2.691,36 | 2.666,67 | 2.686,42 | 750.500 | 2005-07-05 | 00:00:00 | 2.696,30 | 2.696,30 | 2.674,07 | 2.688,89 | 1.064.300 | 2005-07-06 | 00:00:00 | 2.696,30 | 2.708,64 | 2.683,95 | 2.696,30 | 1.135.800 | 2005-07-07 | 00:00:00 | 2.698,77 | 2.716,05 | 2.619,75 | 2.656,79 | 2.447.800 | 2005-07-08 | 00:00:00 | 2.681,48 | 2.706,17 | 2.664,20 | 2.706,17 | 893.300 | 2005-07-11 | 00:00:00 | 2.716,05 | 2.735,80 | 2.711,11 | 2.720,99 | 1.035.100 | 2005-07-12 | 00:00:00 | 2.730,86 | 2.743,21 | 2.718,52 | 2.718,52 | 967.700 | 2005-07-13 | 00:00:00 | 2.723,46 | 2.733,33 | 2.706,17 | 2.711,11 | 1.310.000 | 2005-07-14 | 00:00:00 | 2.711,11 | 2.718,52 | 2.696,30 | 2.703,70 | 4.296.700 | 2005-07-15 | 00:00:00 | 2.713,58 | 2.738,27 | 2.708,64 | 2.725,93 | 2.300.300 | 2005-07-18 | 00:00:00 | 2.733,33 | 2.777,78 | 2.733,33 | 2.743,21 | 3.500.400 | 2005-07-19 | 00:00:00 | 2.755,56 | 2.809,88 | 2.755,56 | 2.782,72 | 4.993.100 | 2005-07-20 | 00:00:00 | 2.795,06 | 2.829,63 | 2.775,31 | 2.795,06 | 3.833.000 | 2005-07-21 | 00:00:00 | 2.804,94 | 2.824,69 | 2.738,27 | 2.750,62 | 3.384.800 | 2005-07-22 | 00:00:00 | 2.735,80 | 2.760,49 | 2.728,40 | 2.738,27 | 2.443.700 | 2005-07-25 | 00:00:00 | 2.733,33 | 2.745,68 | 2.713,58 | 2.716,05 | 2.460.600 | 2005-07-26 | 00:00:00 | 2.706,17 | 2.730,86 | 2.706,17 | 2.716,05 | 1.966.500 | 2005-07-27 | 00:00:00 | 2.718,52 | 2.743,21 | 2.696,30 | 2.703,70 | 3.012.900 | 2005-07-28 | 00:00:00 | 2.716,05 | 2.740,74 | 2.713,58 | 2.725,93 | 1.429.800 | 2005-07-29 | 00:00:00 | 2.738,27 | 2.745,68 | 2.716,05 | 2.718,52 | 1.827.200 | 2005-08-01 | 00:00:00 | 2.720,99 | 2.743,21 | 2.713,58 | 2.720,99 | 1.052.200 | 2005-08-02 | 00:00:00 | 2.718,52 | 2.750,62 | 2.706,17 | 2.708,64 | 3.313.600 | 2005-08-03 | 00:00:00 | 2.706,17 | 2.723,46 | 2.693,83 | 2.720,99 | 3.444.900 | 2005-08-04 | 00:00:00 | 2.780,25 | 2.864,20 | 2.780,25 | 2.824,69 | 7.484.600 | 2005-08-05 | 00:00:00 | 2.827,16 | 2.854,32 | 2.824,69 | 2.829,63 | 3.506.300 | 2005-08-08 | 00:00:00 | 2.829,63 | 2.844,44 | 2.787,65 | 2.797,53 | 2.003.500 | 2005-08-09 | 00:00:00 | 2.795,06 | 2.807,41 | 2.772,84 | 2.797,53 | 1.341.000 | 2005-08-10 | 00:00:00 | 2.795,06 | 2.827,16 | 2.772,84 | 2.822,22 | 2.194.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|