(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 3.081,48 | 3.106,17 | 2.977,78 | 3.017,28 | 1.922.600 | | 2003-04-24 | 00:00:00 | 3.000,00 | 3.059,26 | 2.943,21 | 2.948,15 | 1.181.100 | | 2003-04-25 | 00:00:00 | 2.962,96 | 2.992,59 | 2.955,56 | 2.975,31 | 889.300 | | 2003-04-28 | 00:00:00 | 2.958,02 | 3.037,04 | 2.958,02 | 3.037,04 | 816.400 | | 2003-04-29 | 00:00:00 | 3.054,32 | 3.054,32 | 2.962,96 | 2.982,72 | 1.187.000 | | 2003-04-30 | 00:00:00 | 2.992,59 | 3.074,07 | 2.975,31 | 3.037,04 | 1.483.100 | | 2003-05-01 | 00:00:00 | 3.037,04 | 3.046,91 | 2.977,78 | 2.997,53 | 729.000 | | 2003-05-02 | 00:00:00 | 2.780,25 | 2.849,38 | 2.728,40 | 2.743,21 | 7.841.900 | | 2003-05-05 | 00:00:00 | 2.743,21 | 2.743,21 | 2.743,21 | 2.743,21 | 0 | | 2003-05-06 | 00:00:00 | 2.785,19 | 2.866,67 | 2.782,72 | 2.834,57 | 3.168.000 | | 2003-05-07 | 00:00:00 | 2.839,51 | 2.869,14 | 2.809,88 | 2.834,57 | 2.155.500 | | 2003-05-08 | 00:00:00 | 2.817,28 | 2.869,14 | 2.817,28 | 2.856,79 | 1.724.200 | | 2003-05-09 | 00:00:00 | 2.874,07 | 2.874,07 | 2.832,10 | 2.849,38 | 1.196.700 | | 2003-05-12 | 00:00:00 | 2.869,14 | 2.903,70 | 2.859,26 | 2.896,30 | 1.513.300 | | 2003-05-13 | 00:00:00 | 2.888,89 | 2.901,23 | 2.874,07 | 2.886,42 | 1.459.600 | | 2003-05-14 | 00:00:00 | 2.829,63 | 2.844,44 | 2.767,90 | 2.780,25 | 1.869.300 | | 2003-05-15 | 00:00:00 | 2.800,00 | 2.800,00 | 2.725,93 | 2.725,93 | 1.314.900 | | 2003-05-16 | 00:00:00 | 2.713,58 | 2.745,68 | 2.674,07 | 2.679,01 | 3.206.400 | | 2003-05-19 | 00:00:00 | 2.701,23 | 2.735,80 | 2.671,60 | 2.716,05 | 2.353.600 | | 2003-05-20 | 00:00:00 | 2.711,11 | 2.780,25 | 2.693,83 | 2.775,31 | 1.920.000 | | 2003-05-21 | 00:00:00 | 2.760,49 | 2.787,65 | 2.725,93 | 2.770,37 | 1.211.500 | | 2003-05-22 | 00:00:00 | 2.780,25 | 2.780,25 | 2.708,64 | 2.711,11 | 1.551.500 | | 2003-05-23 | 00:00:00 | 2.728,40 | 2.748,15 | 2.703,70 | 2.723,46 | 1.356.300 | | 2003-05-26 | 00:00:00 | 2.723,46 | 2.723,46 | 2.723,46 | 2.723,46 | 0 | | 2003-05-27 | 00:00:00 | 2.725,93 | 2.772,84 | 2.720,99 | 2.762,96 | 1.262.900 | | 2003-05-28 | 00:00:00 | 2.775,31 | 2.790,12 | 2.745,68 | 2.772,84 | 1.086.500 | | 2003-05-29 | 00:00:00 | 2.770,37 | 2.792,59 | 2.733,33 | 2.750,62 | 936.400 | | 2003-05-30 | 00:00:00 | 2.733,33 | 2.740,74 | 2.686,42 | 2.686,42 | 1.856.700 | | 2003-06-02 | 00:00:00 | 2.713,58 | 2.767,90 | 2.713,58 | 2.765,43 | 1.497.300 | | 2003-06-03 | 00:00:00 | 2.753,09 | 2.775,31 | 2.728,40 | 2.733,33 | 1.327.100 | | 2003-06-04 | 00:00:00 | 2.738,27 | 2.777,78 | 2.738,27 | 2.765,43 | 1.321.500 | | 2003-06-05 | 00:00:00 | 2.770,37 | 2.787,65 | 2.740,74 | 2.760,49 | 1.088.600 | | 2003-06-06 | 00:00:00 | 2.765,43 | 2.782,72 | 2.750,62 | 2.767,90 | 1.338.200 | | 2003-06-09 | 00:00:00 | 2.755,56 | 2.775,31 | 2.713,58 | 2.745,68 | 1.852.500 | | 2003-06-10 | 00:00:00 | 2.745,68 | 2.750,62 | 2.679,01 | 2.701,23 | 1.472.300 | | 2003-06-11 | 00:00:00 | 2.711,11 | 2.772,84 | 2.701,23 | 2.767,90 | 1.459.800 | | 2003-06-12 | 00:00:00 | 2.767,90 | 2.812,35 | 2.720,99 | 2.730,86 | 1.751.500 | | 2003-06-13 | 00:00:00 | 2.738,27 | 2.745,68 | 2.698,77 | 2.701,23 | 1.129.100 | | 2003-06-16 | 00:00:00 | 2.711,11 | 2.738,27 | 2.701,23 | 2.708,64 | 1.605.700 | | 2003-06-17 | 00:00:00 | 2.733,33 | 2.750,62 | 2.669,14 | 2.681,48 | 2.332.600 | | 2003-06-18 | 00:00:00 | 2.706,17 | 2.720,99 | 2.649,38 | 2.716,05 | 2.364.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
