(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 | 2003-12-03 | 00:00:00 | 2.459,26 | 2.488,89 | 2.456,79 | 2.469,14 | 2.223.800 | 2003-12-04 | 00:00:00 | 2.469,14 | 2.479,01 | 2.449,38 | 2.454,32 | 1.717.200 | 2003-12-05 | 00:00:00 | 2.444,44 | 2.469,14 | 2.444,44 | 2.464,20 | 1.542.900 | 2003-12-08 | 00:00:00 | 2.459,26 | 2.469,14 | 2.444,44 | 2.464,20 | 1.177.300 | 2003-12-09 | 00:00:00 | 2.474,07 | 2.474,07 | 2.451,85 | 2.459,26 | 1.406.100 | 2003-12-10 | 00:00:00 | 2.459,26 | 2.466,67 | 2.444,44 | 2.451,85 | 1.205.500 | 2003-12-11 | 00:00:00 | 2.449,38 | 2.456,79 | 2.427,16 | 2.434,57 | 1.313.600 | 2003-12-12 | 00:00:00 | 2.446,91 | 2.459,26 | 2.432,10 | 2.451,85 | 1.229.800 | 2003-12-15 | 00:00:00 | 2.476,54 | 2.476,54 | 2.461,73 | 2.476,54 | 900.400 | 2003-12-16 | 00:00:00 | 2.466,67 | 2.496,30 | 2.466,67 | 2.491,36 | 1.587.100 | 2003-12-17 | 00:00:00 | 2.491,36 | 2.525,93 | 2.488,89 | 2.518,52 | 1.262.700 | 2003-12-18 | 00:00:00 | 2.516,05 | 2.516,05 | 2.479,01 | 2.486,42 | 1.571.100 | 2003-12-19 | 00:00:00 | 2.493,83 | 2.511,11 | 2.479,01 | 2.498,77 | 1.264.600 | 2003-12-22 | 00:00:00 | 2.498,77 | 2.517,28 | 2.497,53 | 2.513,58 | 842.200 | 2003-12-23 | 00:00:00 | 2.524,69 | 2.524,69 | 2.493,83 | 2.507,41 | 931.300 | 2003-12-24 | 00:00:00 | 2.506,17 | 2.528,40 | 2.506,17 | 2.511,11 | 337.800 | 2003-12-25 | 00:00:00 | 2.511,11 | 2.511,11 | 2.511,11 | 2.511,11 | 0 | 2003-12-26 | 00:00:00 | 2.511,11 | 2.511,11 | 2.511,11 | 2.511,11 | 0 | 2003-12-29 | 00:00:00 | 2.503,70 | 2.535,80 | 2.503,70 | 2.530,86 | 580.400 | 2003-12-30 | 00:00:00 | 2.540,74 | 2.575,31 | 2.540,74 | 2.554,32 | 840.700 | 2003-12-31 | 00:00:00 | 2.562,96 | 2.580,25 | 2.562,96 | 2.571,60 | 381.000 | 2004-01-01 | 00:00:00 | 2.571,60 | 2.571,60 | 2.571,60 | 2.571,60 | 0 | 2004-01-02 | 00:00:00 | 2.582,72 | 2.582,72 | 2.549,38 | 2.570,37 | 733.200 | 2004-01-05 | 00:00:00 | 2.562,42 | 2.570,37 | 2.546,91 | 2.560,49 | 1.131.600 | 2004-01-06 | 00:00:00 | 2.565,43 | 2.565,43 | 2.532,10 | 2.555,56 | 1.136.200 | 2004-01-07 | 00:00:00 | 2.555,56 | 2.566,67 | 2.548,15 | 2.559,26 | 1.281.000 | 2004-01-08 | 00:00:00 | 2.607,41 | 2.641,98 | 2.597,53 | 2.604,94 | 2.772.400 | 2004-01-09 | 00:00:00 | 2.607,41 | 2.629,63 | 2.597,53 | 2.600,00 | 1.817.400 | 2004-01-12 | 00:00:00 | 2.600,00 | 2.607,41 | 2.587,65 | 2.600,00 | 1.019.000 | 2004-01-13 | 00:00:00 | 2.600,00 | 2.611,11 | 2.570,37 | 2.577,78 | 1.385.400 | 2004-01-14 | 00:00:00 | 2.583,95 | 2.591,36 | 2.574,07 | 2.579,01 | 1.713.200 | 2004-01-15 | 00:00:00 | 2.587,65 | 2.612,35 | 2.582,72 | 2.595,06 | 2.148.900 | 2004-01-16 | 00:00:00 | 2.597,53 | 2.623,46 | 2.597,53 | 2.608,64 | 1.771.500 | 2004-01-19 | 00:00:00 | 2.608,64 | 2.627,16 | 2.597,53 | 2.623,46 | 953.800 | 2004-01-20 | 00:00:00 | 2.627,16 | 2.648,15 | 2.619,75 | 2.627,16 | 1.267.200 | 2004-01-21 | 00:00:00 | 2.639,51 | 2.651,85 | 2.624,69 | 2.640,74 | 1.503.300 | 2004-01-22 | 00:00:00 | 2.641,98 | 2.641,98 | 2.600,00 | 2.604,94 | 1.333.000 | 2004-01-23 | 00:00:00 | 2.627,16 | 2.650,62 | 2.601,23 | 2.643,21 | 2.100.400 | 2004-01-26 | 00:00:00 | 2.651,85 | 2.664,20 | 2.619,75 | 2.637,04 | 1.291.300 | 2004-01-27 | 00:00:00 | 2.619,75 | 2.651,85 | 2.595,06 | 2.602,47 | 1.518.100 | 2004-01-28 | 00:00:00 | 2.583,95 | 2.600,00 | 2.562,96 | 2.592,59 | 2.034.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|