(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 2.562,96 | 2.587,65 | 2.545,68 | 2.555,56 | 837.100 | | 2003-08-14 | 00:00:00 | 2.567,90 | 2.592,59 | 2.558,02 | 2.587,65 | 799.400 | | 2003-08-15 | 00:00:00 | 2.587,65 | 2.627,16 | 2.587,65 | 2.614,81 | 657.000 | | 2003-08-18 | 00:00:00 | 2.629,63 | 2.629,63 | 2.590,12 | 2.597,53 | 1.052.400 | | 2003-08-19 | 00:00:00 | 2.604,94 | 2.604,94 | 2.543,21 | 2.567,90 | 1.283.800 | | 2003-08-20 | 00:00:00 | 2.570,37 | 2.585,19 | 2.543,21 | 2.553,09 | 1.544.800 | | 2003-08-21 | 00:00:00 | 2.550,62 | 2.572,84 | 2.543,21 | 2.565,43 | 1.149.700 | | 2003-08-22 | 00:00:00 | 2.553,09 | 2.600,00 | 2.553,09 | 2.590,12 | 1.036.700 | | 2003-08-25 | 00:00:00 | 2.590,12 | 2.590,12 | 2.590,12 | 2.590,12 | 0 | | 2003-08-26 | 00:00:00 | 2.562,96 | 2.597,53 | 2.535,80 | 2.550,62 | 1.263.000 | | 2003-08-27 | 00:00:00 | 2.548,15 | 2.565,43 | 2.538,27 | 2.560,49 | 860.300 | | 2003-08-28 | 00:00:00 | 2.558,02 | 2.565,43 | 2.501,23 | 2.513,58 | 1.338.300 | | 2003-08-29 | 00:00:00 | 2.545,68 | 2.550,62 | 2.520,99 | 2.540,74 | 1.272.800 | | 2003-09-01 | 00:00:00 | 2.469,14 | 2.572,84 | 2.469,14 | 2.562,96 | 941.300 | | 2003-09-02 | 00:00:00 | 2.558,02 | 2.572,84 | 2.530,86 | 2.535,80 | 1.003.900 | | 2003-09-03 | 00:00:00 | 2.562,96 | 2.577,78 | 2.545,68 | 2.560,49 | 1.688.200 | | 2003-09-04 | 00:00:00 | 2.565,43 | 2.575,31 | 2.548,15 | 2.575,31 | 1.843.500 | | 2003-09-05 | 00:00:00 | 2.582,72 | 2.595,06 | 2.550,62 | 2.572,84 | 1.015.700 | | 2003-09-08 | 00:00:00 | 2.570,37 | 2.612,59 | 2.572,22 | 2.597,53 | 924.700 | | 2003-09-09 | 00:00:00 | 2.614,81 | 2.619,85 | 2.566,91 | 2.572,84 | 1.248.100 | | 2003-09-10 | 00:00:00 | 2.577,78 | 2.602,47 | 2.570,37 | 2.595,06 | 1.623.900 | | 2003-09-11 | 00:00:00 | 2.582,72 | 2.641,98 | 2.582,72 | 2.634,57 | 1.602.500 | | 2003-09-12 | 00:00:00 | 2.646,91 | 2.649,38 | 2.619,75 | 2.649,38 | 1.426.100 | | 2003-09-15 | 00:00:00 | 2.646,91 | 2.676,54 | 2.632,10 | 2.674,07 | 1.127.900 | | 2003-09-16 | 00:00:00 | 2.666,67 | 2.681,48 | 2.659,26 | 2.674,07 | 1.121.400 | | 2003-09-17 | 00:00:00 | 2.691,36 | 2.701,23 | 2.664,20 | 2.683,95 | 973.200 | | 2003-09-18 | 00:00:00 | 2.666,67 | 2.696,30 | 2.666,67 | 2.693,83 | 847.900 | | 2003-09-19 | 00:00:00 | 2.698,77 | 2.701,23 | 2.632,10 | 2.639,51 | 2.296.400 | | 2003-09-22 | 00:00:00 | 2.619,75 | 2.641,98 | 2.609,88 | 2.634,57 | 1.274.600 | | 2003-09-23 | 00:00:00 | 2.637,04 | 2.617,28 | 2.595,06 | 2.597,53 | 1.559.600 | | 2003-09-24 | 00:00:00 | 2.604,94 | 2.641,98 | 2.602,47 | 2.627,16 | 1.104.300 | | 2003-09-25 | 00:00:00 | 2.617,28 | 2.629,63 | 2.595,06 | 2.617,28 | 1.483.900 | | 2003-09-26 | 00:00:00 | 2.607,41 | 2.619,75 | 2.612,35 | 2.612,35 | 1.113.200 | | 2003-09-29 | 00:00:00 | 2.649,38 | 2.649,38 | 2.585,19 | 2.592,59 | 1.092.100 | | 2003-09-30 | 00:00:00 | 2.602,47 | 2.617,28 | 2.533,33 | 2.538,27 | 1.742.300 | | 2003-10-01 | 00:00:00 | 2.538,27 | 2.572,84 | 2.533,33 | 2.565,43 | 1.431.200 | | 2003-10-02 | 00:00:00 | 2.585,19 | 2.585,19 | 2.540,74 | 2.580,25 | 1.291.300 | | 2003-10-03 | 00:00:00 | 2.575,31 | 2.604,94 | 2.567,90 | 2.597,53 | 1.093.000 | | 2003-10-06 | 00:00:00 | 2.587,65 | 2.592,59 | 2.562,96 | 2.585,19 | 995.500 | | 2003-10-07 | 00:00:00 | 2.597,53 | 2.604,94 | 2.577,78 | 2.600,00 | 563.600 | | 2003-10-08 | 00:00:00 | 2.600,00 | 2.600,00 | 2.528,40 | 2.543,21 | 1.807.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
