(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 2.706,17 | 2.720,99 | 2.649,38 | 2.716,05 | 2.364.200 | | 2003-06-19 | 00:00:00 | 2.725,93 | 2.733,33 | 2.693,83 | 2.693,83 | 2.096.300 | | 2003-06-20 | 00:00:00 | 2.693,83 | 2.770,37 | 2.676,54 | 2.753,09 | 2.029.700 | | 2003-06-23 | 00:00:00 | 2.730,86 | 2.730,86 | 2.441,98 | 2.449,38 | 8.475.900 | | 2003-06-24 | 00:00:00 | 2.340,74 | 2.444,44 | 2.338,27 | 2.375,31 | 7.542.200 | | 2003-06-25 | 00:00:00 | 2.409,88 | 2.424,69 | 2.390,12 | 2.424,69 | 2.767.500 | | 2003-06-26 | 00:00:00 | 2.404,94 | 2.427,16 | 2.382,72 | 2.395,06 | 1.652.900 | | 2003-06-27 | 00:00:00 | 2.390,12 | 2.422,22 | 2.390,12 | 2.409,88 | 1.817.700 | | 2003-06-30 | 00:00:00 | 2.397,53 | 2.434,57 | 2.380,25 | 2.382,72 | 1.135.400 | | 2003-07-01 | 00:00:00 | 2.340,74 | 2.407,41 | 2.335,80 | 2.345,68 | 1.549.600 | | 2003-07-02 | 00:00:00 | 2.370,37 | 2.382,72 | 2.355,56 | 2.380,25 | 1.259.600 | | 2003-07-03 | 00:00:00 | 2.390,12 | 2.395,06 | 2.340,74 | 2.360,49 | 1.789.100 | | 2003-07-04 | 00:00:00 | 2.360,49 | 2.365,43 | 2.343,21 | 2.358,02 | 992.200 | | 2003-07-07 | 00:00:00 | 2.375,31 | 2.414,81 | 2.375,31 | 2.397,53 | 1.862.300 | | 2003-07-08 | 00:00:00 | 2.404,94 | 2.434,57 | 2.382,72 | 2.397,53 | 1.597.600 | | 2003-07-09 | 00:00:00 | 2.400,00 | 2.429,63 | 2.395,06 | 2.400,00 | 1.722.300 | | 2003-07-10 | 00:00:00 | 2.400,00 | 2.432,10 | 2.400,00 | 2.404,94 | 1.791.300 | | 2003-07-11 | 00:00:00 | 2.397,53 | 2.419,75 | 2.377,78 | 2.407,41 | 1.474.000 | | 2003-07-14 | 00:00:00 | 2.419,75 | 2.437,04 | 2.407,41 | 2.432,10 | 1.667.800 | | 2003-07-15 | 00:00:00 | 2.429,63 | 2.454,32 | 2.402,47 | 2.414,81 | 2.119.800 | | 2003-07-16 | 00:00:00 | 2.424,69 | 2.441,98 | 2.417,28 | 2.432,10 | 2.288.400 | | 2003-07-17 | 00:00:00 | 2.419,75 | 2.454,32 | 2.409,88 | 2.437,04 | 1.662.100 | | 2003-07-18 | 00:00:00 | 2.439,51 | 2.488,89 | 2.437,04 | 2.486,42 | 1.812.100 | | 2003-07-21 | 00:00:00 | 2.503,70 | 2.506,17 | 2.471,60 | 2.488,89 | 1.353.000 | | 2003-07-22 | 00:00:00 | 2.488,89 | 2.523,46 | 2.474,07 | 2.523,46 | 1.222.600 | | 2003-07-23 | 00:00:00 | 2.523,46 | 2.558,02 | 2.523,46 | 2.548,15 | 1.200.500 | | 2003-07-24 | 00:00:00 | 2.555,56 | 2.567,90 | 2.523,46 | 2.535,80 | 1.114.000 | | 2003-07-25 | 00:00:00 | 2.523,46 | 2.562,96 | 2.518,52 | 2.523,46 | 1.291.900 | | 2003-07-28 | 00:00:00 | 2.540,74 | 2.550,62 | 2.493,83 | 2.508,64 | 1.045.700 | | 2003-07-29 | 00:00:00 | 2.511,11 | 2.528,40 | 2.479,01 | 2.488,89 | 1.470.700 | | 2003-07-30 | 00:00:00 | 2.488,89 | 2.538,27 | 2.471,60 | 2.528,40 | 2.143.700 | | 2003-07-31 | 00:00:00 | 2.535,80 | 2.538,27 | 2.501,23 | 2.520,99 | 1.641.600 | | 2003-08-01 | 00:00:00 | 2.520,99 | 2.528,40 | 2.476,54 | 2.496,30 | 991.700 | | 2003-08-04 | 00:00:00 | 2.496,30 | 2.533,33 | 2.483,95 | 2.498,77 | 784.100 | | 2003-08-05 | 00:00:00 | 2.518,52 | 2.518,52 | 2.471,60 | 2.496,30 | 1.225.400 | | 2003-08-06 | 00:00:00 | 2.479,01 | 2.513,58 | 2.471,60 | 2.508,64 | 1.331.500 | | 2003-08-07 | 00:00:00 | 2.516,05 | 2.535,80 | 2.491,36 | 2.523,46 | 1.215.300 | | 2003-08-08 | 00:00:00 | 2.518,52 | 2.590,12 | 2.506,17 | 2.590,12 | 1.502.100 | | 2003-08-11 | 00:00:00 | 2.592,59 | 2.592,59 | 2.555,56 | 2.577,78 | 1.052.400 | | 2003-08-12 | 00:00:00 | 2.577,78 | 2.577,78 | 2.545,68 | 2.572,84 | 1.213.500 | | 2003-08-13 | 00:00:00 | 2.562,96 | 2.587,65 | 2.545,68 | 2.555,56 | 837.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
