(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 | | 2018-09-26 | 00:00:00 | 4.175,00 | 4.197,00 | 4.165,00 | 4.194,50 | 2.522.339 | | 2018-09-27 | 00:00:00 | 4.172,00 | 4.239,00 | 4.160,00 | 4.232,00 | 1.865.130 | | 2018-09-28 | 00:00:00 | 4.235,00 | 4.250,00 | 4.193,50 | 4.216,00 | 3.411.151 | | 2018-10-01 | 00:00:00 | 4.206,50 | 4.238,50 | 4.191,00 | 4.228,50 | 613.432 | | 2018-10-02 | 00:00:00 | 4.197,50 | 4.208,50 | 4.171,00 | 4.200,50 | 3.085.657 | | 2018-10-03 | 00:00:00 | 4.219,00 | 4.234,50 | 4.197,50 | 4.224,00 | 2.426.085 | | 2018-10-04 | 00:00:00 | 4.180,00 | 4.193,50 | 4.078,00 | 4.078,00 | 3.121.846 | | 2018-10-05 | 00:00:00 | 4.122,50 | 4.130,00 | 4.032,50 | 4.053,00 | 4.819.955 | | 2018-10-08 | 00:00:00 | 4.053,50 | 4.081,00 | 4.032,00 | 4.043,50 | 2.555.548 | | 2018-10-09 | 00:00:00 | 4.053,50 | 4.061,00 | 4.005,50 | 4.053,50 | 2.139.762 | | 2018-10-10 | 00:00:00 | 4.047,50 | 4.053,00 | 4.019,00 | 4.036,00 | 2.267.940 | | 2018-10-11 | 00:00:00 | 4.009,50 | 4.044,00 | 3.938,00 | 3.944,50 | 4.424.831 | | 2018-10-12 | 00:00:00 | 3.945,00 | 3.974,00 | 3.928,50 | 3.931,00 | 3.935.945 | | 2018-10-15 | 00:00:00 | 3.937,50 | 4.013,50 | 3.924,00 | 4.003,50 | 2.306.852 | | 2018-10-16 | 00:00:00 | 3.997,50 | 4.056,00 | 3.979,50 | 4.041,50 | 2.836.701 | | 2018-10-17 | 00:00:00 | 4.028,00 | 4.046,00 | 3.992,00 | 4.024,00 | 2.795.065 | | 2018-10-18 | 00:00:00 | 3.950,00 | 4.024,00 | 3.923,50 | 3.986,50 | 3.085.912 | | 2018-10-19 | 00:00:00 | 4.001,00 | 4.150,00 | 4.001,00 | 4.110,50 | 4.174.181 | | 2018-10-22 | 00:00:00 | 4.137,00 | 4.151,00 | 4.127,50 | 4.134,50 | 378.068 | | 2018-10-23 | 00:00:00 | 4.083,00 | 4.184,00 | 4.077,50 | 4.130,50 | 3.627.922 | | 2018-10-24 | 00:00:00 | 4.164,00 | 4.222,00 | 4.150,50 | 4.173,50 | 3.092.218 | | 2018-10-25 | 00:00:00 | 4.200,00 | 4.240,00 | 4.170,50 | 4.237,50 | 3.443.690 | | 2018-10-26 | 00:00:00 | 4.206,00 | 4.217,50 | 4.118,00 | 4.166,50 | 3.306.179 | | 2018-10-29 | 00:00:00 | 4.131,50 | 4.175,50 | 4.121,00 | 4.160,00 | 3.922.271 | | 2018-10-30 | 00:00:00 | 4.189,00 | 4.200,50 | 4.120,50 | 4.181,00 | 3.162.391 | | 2018-10-31 | 00:00:00 | 4.247,00 | 4.247,00 | 4.140,50 | 4.146,50 | 3.930.388 | | 2018-11-01 | 00:00:00 | 4.100,00 | 4.144,50 | 4.076,50 | 4.110,50 | 3.095.817 | | 2018-11-02 | 00:00:00 | 4.139,00 | 4.139,00 | 4.057,00 | 4.079,50 | 2.920.057 | | 2018-11-05 | 00:00:00 | 4.088,00 | 4.121,00 | 4.065,00 | 4.092,50 | 3.641.589 | | 2018-11-06 | 00:00:00 | 4.095,50 | 4.095,50 | 4.055,00 | 4.081,00 | 2.545.721 | | 2018-11-07 | 00:00:00 | 4.089,50 | 4.132,00 | 4.083,50 | 4.106,00 | 2.441.928 | | 2018-11-08 | 00:00:00 | 4.107,00 | 4.114,50 | 4.070,22 | 4.077,00 | 2.296.605 | | 2018-11-09 | 00:00:00 | 4.083,50 | 4.155,00 | 4.083,50 | 4.146,50 | 2.836.979 | | 2018-11-12 | 00:00:00 | 4.173,50 | 4.179,50 | 4.142,50 | 4.158,00 | 3.667.762 | | 2018-11-13 | 00:00:00 | 4.153,50 | 4.182,50 | 4.139,50 | 4.155,00 | 3.156.353 | | 2018-11-14 | 00:00:00 | 4.156,00 | 4.176,50 | 4.125,50 | 4.142,00 | 2.284.657 | | 2018-11-16 | 00:00:00 | 4.250,00 | 4.292,50 | 4.222,50 | 4.273,00 | 3.311.451 | | 2018-11-19 | 00:00:00 | 4.273,50 | 4.305,00 | 4.249,00 | 4.261,00 | 2.839.458 | | 2018-11-20 | 00:00:00 | 4.251,00 | 4.308,00 | 4.240,50 | 4.270,00 | 3.377.071 | | 2018-11-21 | 00:00:00 | 4.294,50 | 4.309,50 | 4.262,50 | 4.279,50 | 3.159.484 | | 2018-11-22 | 00:00:00 | 4.258,00 | 4.320,50 | 4.229,50 | 4.230,50 | 2.759.546 | | | << < 81 82 83 84 85 86 > >> |
|
