(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 | 2005-10-05 | 00:00:00 | 2.958,02 | 2.967,90 | 2.923,46 | 2.925,93 | 5.600.500 | 2005-10-06 | 00:00:00 | 2.913,58 | 2.913,58 | 2.834,57 | 2.861,73 | 8.314.700 | 2005-10-07 | 00:00:00 | 2.851,85 | 2.888,89 | 2.851,85 | 2.871,60 | 2.772.900 | 2005-10-10 | 00:00:00 | 2.869,14 | 2.886,42 | 2.861,73 | 2.864,20 | 3.011.600 | 2005-10-11 | 00:00:00 | 2.869,14 | 2.908,64 | 2.869,14 | 2.903,70 | 1.819.600 | 2005-10-12 | 00:00:00 | 2.896,30 | 2.898,77 | 2.856,79 | 2.871,60 | 1.449.400 | 2005-10-13 | 00:00:00 | 2.866,67 | 2.881,48 | 2.849,38 | 2.856,79 | 1.681.200 | 2005-10-14 | 00:00:00 | 2.854,32 | 2.896,30 | 2.851,85 | 2.883,95 | 2.170.700 | 2005-10-17 | 00:00:00 | 2.883,95 | 2.908,64 | 2.883,95 | 2.898,77 | 1.330.800 | 2005-10-18 | 00:00:00 | 2.893,83 | 2.896,30 | 2.861,73 | 2.866,67 | 1.423.100 | 2005-10-19 | 00:00:00 | 2.849,38 | 2.859,26 | 2.772,84 | 2.785,19 | 5.340.400 | 2005-10-20 | 00:00:00 | 2.814,81 | 2.827,16 | 2.797,53 | 2.814,81 | 2.558.100 | 2005-10-21 | 00:00:00 | 2.804,94 | 2.841,98 | 2.772,84 | 2.782,72 | 2.059.700 | 2005-10-24 | 00:00:00 | 2.795,06 | 2.812,35 | 2.775,31 | 2.804,94 | 1.447.500 | 2005-10-25 | 00:00:00 | 2.817,28 | 2.817,28 | 2.765,43 | 2.785,19 | 3.140.900 | 2005-10-26 | 00:00:00 | 2.775,31 | 2.827,16 | 2.775,31 | 2.812,35 | 1.515.400 | 2005-10-27 | 00:00:00 | 2.790,12 | 2.804,94 | 2.780,25 | 2.790,12 | 1.156.100 | 2005-10-28 | 00:00:00 | 2.790,12 | 2.809,88 | 2.777,78 | 2.792,59 | 3.528.300 | 2005-10-31 | 00:00:00 | 2.804,94 | 2.834,57 | 2.795,06 | 2.829,63 | 3.013.300 | 2005-11-01 | 00:00:00 | 2.827,16 | 2.876,54 | 2.817,28 | 2.841,98 | 2.528.100 | 2005-11-02 | 00:00:00 | 2.849,38 | 2.866,67 | 2.834,57 | 2.866,67 | 2.328.600 | 2005-11-03 | 00:00:00 | 2.790,12 | 2.804,94 | 2.713,58 | 2.767,90 | 6.565.700 | 2005-11-04 | 00:00:00 | 2.782,72 | 2.790,12 | 2.730,86 | 2.762,96 | 4.759.900 | 2005-11-07 | 00:00:00 | 2.755,56 | 2.777,78 | 2.755,56 | 2.777,78 | 1.885.300 | 2005-11-08 | 00:00:00 | 2.770,37 | 2.795,06 | 2.765,43 | 2.775,31 | 1.568.500 | 2005-11-09 | 00:00:00 | 2.775,31 | 2.792,59 | 2.770,37 | 2.780,25 | 2.409.800 | 2005-11-10 | 00:00:00 | 2.785,19 | 2.797,53 | 2.772,84 | 2.777,78 | 2.689.600 | 2005-11-11 | 00:00:00 | 2.795,06 | 2.814,81 | 2.790,12 | 2.814,81 | 1.210.200 | 2005-11-14 | 00:00:00 | 2.795,06 | 2.829,63 | 2.795,06 | 2.817,28 | 1.976.100 | 2005-11-15 | 00:00:00 | 2.819,75 | 2.834,57 | 2.807,41 | 2.819,75 | 1.979.300 | 2005-11-16 | 00:00:00 | 2.795,06 | 2.800,00 | 2.750,62 | 2.770,37 | 3.296.700 | 2005-11-17 | 00:00:00 | 2.765,43 | 2.790,12 | 2.760,49 | 2.780,25 | 1.701.800 | 2005-11-18 | 00:00:00 | 2.787,65 | 2.812,35 | 2.772,84 | 2.782,72 | 2.731.500 | 2005-11-21 | 00:00:00 | 2.809,88 | 2.809,88 | 2.758,02 | 2.767,90 | 2.222.300 | 2005-11-22 | 00:00:00 | 2.777,78 | 2.790,12 | 2.770,37 | 2.787,65 | 1.419.300 | 2005-11-23 | 00:00:00 | 2.800,00 | 2.802,47 | 2.780,25 | 2.787,65 | 3.056.400 | 2005-11-24 | 00:00:00 | 2.785,19 | 2.802,47 | 2.780,25 | 2.787,65 | 1.548.200 | 2005-11-25 | 00:00:00 | 2.795,06 | 2.797,53 | 2.780,25 | 2.790,12 | 1.501.100 | 2005-11-28 | 00:00:00 | 2.804,94 | 2.822,22 | 2.792,59 | 2.792,59 | 1.161.600 | 2005-11-29 | 00:00:00 | 2.797,53 | 2.800,00 | 2.780,25 | 2.795,06 | 6.072.000 | 2005-11-30 | 00:00:00 | 2.787,65 | 2.804,94 | 2.777,78 | 2.797,53 | 2.790.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|