(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 2.583,95 | 2.600,00 | 2.562,96 | 2.592,59 | 2.034.100 | | 2004-01-29 | 00:00:00 | 2.576,54 | 2.617,28 | 2.576,54 | 2.595,06 | 1.438.700 | | 2004-01-30 | 00:00:00 | 2.610,37 | 2.619,75 | 2.592,59 | 2.613,58 | 1.949.700 | | 2004-02-02 | 00:00:00 | 2.590,52 | 2.616,05 | 2.577,78 | 2.597,53 | 1.567.400 | | 2004-02-03 | 00:00:00 | 2.617,28 | 2.617,28 | 2.574,07 | 2.601,23 | 1.793.700 | | 2004-02-04 | 00:00:00 | 2.600,00 | 2.638,27 | 2.585,19 | 2.627,16 | 2.609.000 | | 2004-02-05 | 00:00:00 | 2.619,75 | 2.675,31 | 2.618,52 | 2.664,20 | 2.276.000 | | 2004-02-06 | 00:00:00 | 2.661,73 | 2.677,78 | 2.651,85 | 2.658,02 | 1.821.100 | | 2004-02-09 | 00:00:00 | 2.646,91 | 2.646,91 | 2.616,05 | 2.623,46 | 2.260.100 | | 2004-02-10 | 00:00:00 | 2.617,28 | 2.624,69 | 2.611,11 | 2.619,75 | 1.964.500 | | 2004-02-11 | 00:00:00 | 2.619,75 | 2.632,10 | 2.604,94 | 2.632,10 | 1.694.000 | | 2004-02-12 | 00:00:00 | 2.691,36 | 2.760,49 | 2.691,36 | 2.701,23 | 5.716.400 | | 2004-02-13 | 00:00:00 | 2.701,23 | 2.769,14 | 2.697,53 | 2.748,15 | 2.792.400 | | 2004-02-16 | 00:00:00 | 2.735,80 | 2.755,56 | 2.727,16 | 2.745,68 | 1.665.000 | | 2004-02-17 | 00:00:00 | 2.750,62 | 2.765,43 | 2.738,27 | 2.739,51 | 1.113.800 | | 2004-02-18 | 00:00:00 | 2.738,27 | 2.820,99 | 2.738,27 | 2.791,36 | 2.382.300 | | 2004-02-19 | 00:00:00 | 2.809,88 | 2.828,40 | 2.790,12 | 2.800,00 | 1.296.400 | | 2004-02-20 | 00:00:00 | 2.803,70 | 2.851,85 | 2.796,30 | 2.844,44 | 1.679.100 | | 2004-02-23 | 00:00:00 | 2.846,91 | 2.876,54 | 2.800,00 | 2.806,17 | 1.037.300 | | 2004-02-24 | 00:00:00 | 2.803,70 | 2.820,99 | 2.767,90 | 2.788,89 | 1.062.900 | | 2004-02-25 | 00:00:00 | 2.772,84 | 2.800,00 | 2.772,84 | 2.785,19 | 962.300 | | 2004-02-26 | 00:00:00 | 2.802,47 | 2.802,47 | 2.770,37 | 2.781,48 | 1.047.400 | | 2004-02-27 | 00:00:00 | 2.787,65 | 2.802,47 | 2.777,78 | 2.777,78 | 1.065.200 | | 2004-03-01 | 00:00:00 | 2.785,19 | 2.802,47 | 2.776,54 | 2.796,30 | 809.300 | | 2004-03-02 | 00:00:00 | 2.824,69 | 2.824,69 | 2.751,85 | 2.767,90 | 1.557.700 | | 2004-03-03 | 00:00:00 | 2.765,43 | 2.766,67 | 2.718,52 | 2.745,68 | 2.131.200 | | 2004-03-04 | 00:00:00 | 2.755,56 | 2.759,26 | 2.723,46 | 2.740,74 | 1.326.500 | | 2004-03-05 | 00:00:00 | 2.750,62 | 2.762,96 | 2.724,69 | 2.759,26 | 1.342.800 | | 2004-03-08 | 00:00:00 | 2.776,54 | 2.776,54 | 2.740,74 | 2.764,20 | 480.600 | | 2004-03-09 | 00:00:00 | 2.741,98 | 2.785,19 | 2.741,98 | 2.780,25 | 1.264.300 | | 2004-03-10 | 00:00:00 | 2.785,19 | 2.817,28 | 2.780,25 | 2.802,47 | 1.069.400 | | 2004-03-11 | 00:00:00 | 2.782,72 | 2.802,47 | 2.748,15 | 2.790,12 | 2.203.300 | | 2004-03-12 | 00:00:00 | 2.769,14 | 2.740,74 | 2.724,69 | 2.740,74 | 1.788.100 | | 2004-03-15 | 00:00:00 | 2.718,52 | 2.704,94 | 2.702,47 | 2.703,70 | 962.700 | | 2004-03-16 | 00:00:00 | 2.706,17 | 2.725,93 | 2.681,48 | 2.693,83 | 1.318.000 | | 2004-03-17 | 00:00:00 | 2.706,17 | 2.735,80 | 2.685,19 | 2.718,52 | 1.370.800 | | 2004-03-18 | 00:00:00 | 2.723,46 | 2.723,46 | 2.679,01 | 2.687,65 | 1.405.300 | | 2004-03-19 | 00:00:00 | 2.713,58 | 2.716,05 | 2.679,01 | 2.696,30 | 1.655.500 | | 2004-03-22 | 00:00:00 | 2.703,70 | 2.703,70 | 2.629,63 | 2.651,85 | 1.135.900 | | 2004-03-23 | 00:00:00 | 2.644,44 | 2.644,44 | 2.597,53 | 2.604,94 | 1.777.800 | | 2004-03-24 | 00:00:00 | 2.602,47 | 2.604,94 | 2.543,21 | 2.565,43 | 2.700.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
