(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 | | 2018-07-31 | 00:00:00 | 4.354,50 | 4.373,00 | 4.322,50 | 4.355,00 | 3.185.920 | | 2018-08-01 | 00:00:00 | 4.360,00 | 4.380,50 | 4.329,50 | 4.355,00 | 3.289.879 | | 2018-08-02 | 00:00:00 | 4.325,00 | 4.346,50 | 4.308,00 | 4.325,00 | 2.212.529 | | 2018-08-03 | 00:00:00 | 4.355,00 | 4.377,00 | 4.331,00 | 4.369,50 | 1.829.926 | | 2018-08-06 | 00:00:00 | 4.372,00 | 4.406,50 | 4.365,00 | 4.393,00 | 1.446.566 | | 2018-08-07 | 00:00:00 | 4.407,50 | 4.424,50 | 4.376,00 | 4.400,00 | 1.991.688 | | 2018-08-08 | 00:00:00 | 4.406,00 | 4.451,50 | 4.406,00 | 4.437,00 | 1.877.428 | | 2018-08-09 | 00:00:00 | 4.438,00 | 4.447,00 | 4.416,50 | 4.434,00 | 1.757.085 | | 2018-08-10 | 00:00:00 | 4.407,00 | 4.431,00 | 4.363,00 | 4.373,50 | 2.401.758 | | 2018-08-13 | 00:00:00 | 4.366,50 | 4.382,00 | 4.338,00 | 4.369,50 | 1.532.188 | | 2018-08-14 | 00:00:00 | 4.388,00 | 4.414,50 | 4.369,50 | 4.384,50 | 1.692.006 | | 2018-08-15 | 00:00:00 | 4.391,50 | 4.402,00 | 4.345,00 | 4.376,50 | 2.452.259 | | 2018-08-16 | 00:00:00 | 4.387,00 | 4.418,50 | 4.364,50 | 4.411,00 | 1.466.022 | | 2018-08-17 | 00:00:00 | 4.402,50 | 4.437,00 | 4.392,00 | 4.415,00 | 1.556.943 | | 2018-08-20 | 00:00:00 | 4.414,00 | 4.459,00 | 4.405,00 | 4.447,00 | 1.544.328 | | 2018-08-21 | 00:00:00 | 4.441,00 | 4.469,00 | 4.403,50 | 4.416,00 | 1.811.594 | | 2018-08-22 | 00:00:00 | 4.402,50 | 4.459,50 | 4.400,00 | 4.426,50 | 2.055.389 | | 2018-08-23 | 00:00:00 | 4.443,00 | 4.452,50 | 4.423,50 | 4.432,50 | 1.797.336 | | 2018-08-24 | 00:00:00 | 4.433,50 | 4.454,00 | 4.408,00 | 4.434,50 | 1.674.878 | | 2018-08-28 | 00:00:00 | 4.484,00 | 4.503,50 | 4.461,50 | 4.486,00 | 1.920.473 | | 2018-08-29 | 00:00:00 | 4.488,50 | 4.493,00 | 4.439,00 | 4.452,00 | 2.111.564 | | 2018-08-30 | 00:00:00 | 4.429,00 | 4.447,00 | 4.420,50 | 4.434,50 | 1.681.190 | | 2018-08-31 | 00:00:00 | 4.422,50 | 4.425,00 | 4.386,50 | 4.388,50 | 1.304.504 | | 2018-09-03 | 00:00:00 | 4.404,50 | 4.429,50 | 4.390,00 | 4.418,50 | 1.658.734 | | 2018-09-04 | 00:00:00 | 4.425,50 | 4.430,50 | 4.341,50 | 4.357,00 | 2.415.866 | | 2018-09-05 | 00:00:00 | 4.347,00 | 4.352,00 | 4.262,00 | 4.283,00 | 3.765.305 | | 2018-09-06 | 00:00:00 | 4.270,00 | 4.276,00 | 4.223,50 | 4.223,50 | 2.869.340 | | 2018-09-07 | 00:00:00 | 4.227,00 | 4.259,50 | 4.209,00 | 4.245,00 | 3.707.311 | | 2018-09-10 | 00:00:00 | 4.245,00 | 4.280,50 | 4.231,50 | 4.271,50 | 2.166.330 | | 2018-09-11 | 00:00:00 | 4.267,00 | 4.300,50 | 4.248,00 | 4.300,00 | 2.609.245 | | 2018-09-12 | 00:00:00 | 4.290,50 | 4.336,00 | 4.259,00 | 4.325,00 | 2.447.911 | | 2018-09-13 | 00:00:00 | 4.312,00 | 4.319,50 | 4.255,50 | 4.303,00 | 973.543 | | 2018-09-14 | 00:00:00 | 4.290,50 | 4.296,00 | 4.259,00 | 4.262,50 | 1.778.904 | | 2018-09-17 | 00:00:00 | 4.246,50 | 4.262,50 | 4.225,00 | 4.253,50 | 2.168.293 | | 2018-09-18 | 00:00:00 | 4.255,00 | 4.273,00 | 4.237,00 | 4.237,50 | 2.407.343 | | 2018-09-19 | 00:00:00 | 4.231,50 | 4.232,00 | 4.132,50 | 4.144,50 | 4.076.565 | | 2018-09-20 | 00:00:00 | 4.139,00 | 4.202,50 | 4.130,00 | 4.202,50 | 2.827.184 | | 2018-09-21 | 00:00:00 | 4.214,50 | 4.285,50 | 4.208,00 | 4.269,00 | 9.420.459 | | 2018-09-24 | 00:00:00 | 4.254,00 | 4.256,50 | 4.196,00 | 4.202,00 | 2.030.038 | | 2018-09-25 | 00:00:00 | 4.202,00 | 4.216,50 | 4.169,00 | 4.180,00 | 2.779.899 | | 2018-09-26 | 00:00:00 | 4.175,00 | 4.197,00 | 4.165,00 | 4.194,50 | 2.522.339 | | | << < 81 82 83 84 85 86 > >> |
|
