Unilever NV

ULEV34
🏛️ brazil →
313.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 298.27 298.27 288.11 288.11 0.0M
2021-12-29 293.51 298.27 293.51 298.27 0.0M
2021-12-28 292.53 294.18 292.53 293.50 0.0M
2021-12-27 292.36 292.42 291.28 292.42 0.0M
2021-12-23 291.56 293.89 291.04 292.36 0.0M
2021-12-22 288.75 291.52 288.75 289.47 0.0M
2021-12-21 291.85 293.50 291.84 292.89 0.0M
2021-12-20 292.53 294.18 292.53 293.60 0.0M
2021-12-17 294.77 294.77 291.23 292.71 0.0M
2021-12-16 293.50 295.52 293.26 295.52 0.0M
2021-12-15 292.15 293.50 292.09 293.50 0.0M
2021-12-14 291.56 293.91 290.39 293.91 0.0M
2021-12-13 290.59 294.96 290.59 294.96 0.0M
2021-12-10 288.90 291.29 288.90 291.29 0.0M
2021-12-09 284.67 287.76 284.67 287.70 0.0M
2021-12-08 284.56 284.56 282.08 282.08 0.0M
2021-12-07 286.60 286.94 283.98 286.94 0.0M
2021-12-06 287.20 290.90 285.50 290.06 0.0M
2021-12-03 282.07 283.81 281.84 283.40 0.0M
2021-12-02 282.87 282.87 281.35 282.33 0.0M
2021-12-01 279.56 281.84 277.96 280.74 0.0M
2021-11-30 282.54 282.54 279.56 279.56 0.0M
2021-11-29 286.70 288.93 285.22 288.93 0.0M
2021-11-26 284.38 288.32 284.38 286.19 0.0M
2021-11-25 284.14 284.35 284.14 284.35 0.0M
2021-11-24 282.41 284.14 282.41 284.14 0.0M
2021-11-23 284.76 287.19 284.57 284.57 0.0M
2021-11-22 279.87 281.67 279.12 279.85 0.0M
2021-11-19 279.65 281.84 279.23 281.06 0.0M
2021-11-18 281.08 281.57 277.91 279.70 0.0M
2021-11-17 277.82 278.68 275.93 278.63 0.0M
2021-11-16 277.04 280.03 277.04 277.82 0.0M
2021-11-12 276.28 278.68 276.28 278.68 0.0M
2021-11-11 279.90 279.90 275.04 275.13 0.0M
2021-11-10 283.30 283.30 279.20 281.84 0.0M
2021-11-09 284.66 284.66 280.87 282.81 0.0M
2021-11-08 284.09 286.35 283.54 284.65 0.0M
2021-11-05 289.62 289.62 282.71 282.71 0.0M
2021-11-04 284.27 290.10 284.27 289.62 0.0M
2021-11-03 298.08 298.08 293.22 293.22 0.0M
2021-11-01 290.69 294.23 290.69 293.22 0.0M
2021-10-29 291.62 291.76 289.62 289.62 0.0M
2021-10-28 290.43 290.90 289.98 290.69 0.0M
2021-10-27 288.19 288.29 286.95 287.58 0.0M
2021-10-26 287.91 290.80 287.91 289.60 0.0M
2021-10-25 286.95 289.76 285.70 287.14 0.0M
2021-10-22 294.37 296.58 292.32 292.32 0.0M
2021-10-21 285.21 292.15 285.21 290.40 0.0M
2021-10-20 283.71 283.71 281.77 282.13 0.0M
2021-10-19 281.39 283.63 279.53 282.14 0.0M
2021-10-18 280.92 280.92 279.42 280.64 0.0M
2021-10-15 279.83 280.36 277.66 277.72 0.0M
2021-10-14 281.76 282.88 281.16 282.88 0.0M
2021-10-13 280.61 284.27 280.61 284.27 0.0M
2021-10-11 277.85 280.92 277.85 279.26 0.0M
2021-10-08 280.22 280.37 279.25 280.22 0.0M
2021-10-07 283.71 283.71 280.22 281.48 0.0M
2021-10-06 281.34 281.34 279.25 280.63 0.0M
2021-10-05 280.64 282.60 280.64 282.57 0.0M
2021-10-04 285.99 285.99 278.28 282.38 0.0M
2021-10-01 283.39 283.39 279.05 279.63 0.0M
2021-09-30 287.71 287.71 283.21 285.99 0.0M
2021-09-29 284.83 287.72 284.83 287.71 0.0M
2021-09-28 283.99 285.07 282.88 284.27 0.0M
2021-09-27 280.93 282.32 279.53 282.32 0.0M
2021-09-24 283.58 283.58 280.21 280.93 0.0M
2021-09-23 281.15 281.15 279.41 280.92 0.0M
2021-09-22 279.80 279.80 278.06 278.69 0.0M
2021-09-21 278.38 281.17 276.73 278.41 0.0M
2021-09-20 274.62 280.08 274.62 278.38 0.0M
2021-09-17 277.32 277.57 274.56 274.56 0.0M
2021-09-16 277.80 277.90 274.57 277.32 0.0M
2021-09-15 279.25 279.25 277.71 277.80 0.0M
2021-09-14 277.32 280.40 277.32 279.56 0.0M
2021-09-13 278.38 280.08 277.43 277.86 0.0M
2021-09-10 277.32 278.41 274.78 278.41 0.0M
2021-09-09 292.73 292.73 277.32 277.32 0.0M
2021-09-08 275.88 283.42 275.39 282.02 0.0M
2021-09-06 278.24 288.87 275.28 288.87 0.0M
2021-09-03 274.08 276.09 272.58 275.28 0.0M
2021-09-02 274.43 274.43 271.72 274.09 0.0M
2021-09-01 277.85 280.08 276.26 280.08 0.0M
2021-08-31 277.32 277.85 274.22 277.85 0.0M
2021-08-30 284.53 284.53 278.13 279.25 0.0M
2021-08-27 280.36 281.72 278.13 278.69 0.0M
2021-08-26 280.92 282.88 280.73 282.13 0.0M
2021-08-25 283.81 283.81 279.15 279.72 0.0M
2021-08-24 286.96 287.72 283.10 283.77 0.0M
2021-08-23 291.38 293.22 290.33 292.25 0.0M
2021-08-20 294.66 296.77 291.95 293.22 0.0M
2021-08-19 292.63 294.07 291.28 292.63 0.0M
2021-08-18 289.74 291.76 288.59 291.76 0.0M
2021-08-17 290.70 290.70 288.30 289.74 0.0M
2021-08-16 291.47 291.47 287.43 290.70 0.0M
2021-08-13 291.48 293.69 290.48 292.63 0.0M
2021-08-12 288.87 288.87 287.62 287.72 0.0M
2021-08-11 286.38 288.67 286.28 288.30 0.0M
2021-08-10 288.35 289.44 284.55 286.28 0.0M
2021-08-09 287.43 290.80 287.43 288.35 0.0M
2021-08-06 286.28 288.01 285.92 287.51 0.0M
2021-08-05 283.60 288.74 282.60 288.74 0.0M
2021-08-04 290.63 290.63 285.48 288.34 0.0M
2021-08-03 288.24 290.86 287.24 287.84 0.0M
2021-08-02 280.32 283.18 279.76 283.18 0.0M
2021-07-30 282.88 286.33 281.50 286.33 0.0M
2021-07-29 276.31 279.62 276.31 278.45 0.0M
2021-07-28 278.17 279.56 276.03 276.31 0.0M
2021-07-27 276.32 279.83 276.32 279.83 0.0M
2021-07-26 280.32 280.32 274.88 276.31 0.0M
2021-07-23 279.56 284.26 279.56 283.43 0.0M
2021-07-22 277.51 278.69 276.31 276.31 0.0M
2021-07-21 296.17 296.17 291.20 291.44 0.0M
2021-07-20 298.26 298.26 292.24 293.22 0.0M
2021-07-19 295.58 298.26 294.40 298.26 0.0M
2021-07-16 293.21 294.92 290.78 294.92 0.0M
2021-07-15 290.92 292.06 289.70 291.50 0.0M
2021-07-14 289.96 290.26 289.20 289.38 0.0M
2021-07-13 296.17 297.36 294.99 295.88 0.0M
2021-07-12 296.17 300.02 295.86 295.86 0.0M
2021-07-08 301.22 301.22 296.17 296.17 0.0M
2021-07-07 295.30 302.39 294.65 301.22 0.0M
2021-07-06 288.34 294.24 288.34 294.24 0.0M
2021-07-05 283.41 285.38 283.41 285.38 0.0M
2021-07-02 280.21 286.04 279.75 283.41 0.0M
2021-07-01 277.74 283.43 277.74 283.43 0.0M
2021-06-30 280.39 280.39 277.07 278.73 0.0M
2021-06-29 281.56 281.56 278.70 279.82 0.0M
2021-06-28 280.94 282.60 279.28 281.22 0.0M
2021-06-25 277.91 282.05 277.91 280.94 0.0M
2021-06-24 280.70 280.70 277.46 277.74 0.0M
2021-06-23 284.90 284.90 281.47 282.52 0.0M
2021-06-22 288.05 288.05 284.90 284.90 0.0M
2021-06-21 287.48 289.48 287.48 288.05 0.0M
2021-06-18 292.54 292.54 284.43 289.10 0.0M
2021-06-17 292.92 292.92 289.37 292.54 0.0M
2021-06-16 298.83 298.83 292.92 292.92 0.0M
2021-06-15 297.65 298.84 293.97 293.97 0.0M
2021-06-14 292.35 295.29 292.03 295.29 0.0M
2021-06-11 292.92 296.36 292.92 293.81 0.0M
2021-06-10 290.34 294.92 290.34 292.92 0.0M
2021-06-09 292.63 292.92 290.61 291.49 0.0M
2021-06-08 292.92 293.97 290.15 291.74 0.0M
2021-06-07 291.49 293.81 290.77 291.84 0.0M
2021-06-04 292.03 295.27 291.11 291.49 0.0M
2021-06-02 296.83 298.25 292.03 292.03 0.0M
2021-06-01 302.55 302.55 294.69 295.58 0.0M
2021-05-31 299.70 302.55 298.91 301.56 0.0M
2021-05-28 305.40 305.40 298.74 299.70 0.0M
2021-05-27 306.46 306.46 298.26 298.74 0.0M
2021-05-26 310.20 310.31 307.57 309.24 0.0M
2021-05-25 307.56 310.20 306.95 310.20 0.0M
2021-05-24 308.17 308.76 307.05 307.56 0.0M
2021-05-21 305.42 310.31 305.42 310.31 0.0M
2021-05-20 305.74 308.48 305.12 305.42 0.0M
2021-05-19 301.09 306.55 301.09 303.86 0.0M
2021-05-18 305.09 305.09 301.96 303.86 0.0M
2021-05-17 305.03 305.09 302.61 305.09 0.0M
2021-05-14 301.59 304.80 300.73 304.80 0.0M
2021-05-13 297.40 304.14 297.40 302.15 0.0M
2021-05-12 298.75 301.54 297.18 301.02 0.0M
2021-05-11 298.42 298.42 292.78 295.81 0.0M
2021-05-10 297.23 299.93 297.22 298.46 0.0M
2021-05-07 294.79 298.67 294.39 297.04 0.0M
2021-05-06 298.47 300.17 295.91 298.37 0.0M
2021-05-05 299.31 302.72 299.03 301.02 0.0M
2021-05-04 300.45 302.44 298.75 300.92 0.0M
2021-05-03 301.02 304.71 301.02 304.71 0.0M
2021-04-30 298.46 302.91 298.46 302.15 0.0M
2021-04-29 298.18 301.02 298.18 298.18 0.0M
2021-04-28 292.50 292.50 288.71 289.66 0.0M
2021-04-27 292.36 293.92 290.23 293.63 0.0M
2021-04-26 297.23 297.23 292.50 295.05 0.0M
2021-04-23 295.34 297.61 292.50 297.33 0.0M
2021-04-22 298.18 299.60 294.86 295.34 0.0M
2021-04-20 301.61 304.43 301.18 304.43 0.0M
2021-04-19 306.13 306.13 302.73 305.28 0.0M
2021-04-16 311.41 311.41 305.56 306.13 0.0M
2021-04-15 306.98 307.26 304.71 304.71 0.0M
2021-04-14 307.69 307.69 303.29 305.56 0.0M
2021-04-13 309.27 309.27 303.57 307.64 0.0M
2021-04-12 304.14 309.25 301.87 309.25 0.0M
2021-04-09 301.21 305.28 301.21 305.28 0.0M
2021-04-08 302.91 305.37 300.17 301.21 0.0M
2021-04-07 300.73 303.01 300.17 302.91 0.0M
2021-04-06 303.01 303.01 301.02 301.30 0.0M
2021-04-05 303.29 303.49 298.59 303.29 0.0M
2021-04-01 299.31 303.57 299.31 303.29 0.0M
2021-03-31 306.70 306.70 297.99 299.31 0.0M
2021-03-30 309.54 309.54 303.01 306.70 0.0M
2021-03-29 306.70 310.48 306.70 309.54 0.0M
2021-03-26 301.02 310.47 301.01 310.47 0.0M
2021-03-25 299.96 301.02 298.46 301.02 0.0M
2021-03-24 288.52 297.89 288.52 296.19 0.0M
2021-03-23 293.63 295.05 291.33 294.77 0.0M
2021-03-22 290.79 292.50 289.37 292.21 0.0M
2021-03-19 289.94 290.51 283.98 287.67 0.0M
2021-03-18 295.05 295.91 291.92 295.91 0.0M
2021-03-17 297.93 300.73 295.05 295.05 0.0M
2021-03-16 292.50 300.17 292.50 299.60 0.0M
2021-03-15 294.77 296.47 291.08 295.05 0.0M
2021-03-12 290.84 290.84 287.39 290.79 0.0M
2021-03-11 293.44 293.44 286.82 287.67 0.0M
2021-03-10 299.31 299.31 293.44 295.34 0.0M
2021-03-09 297.70 303.57 297.70 299.31 0.0M
2021-03-08 291.08 297.70 289.65 297.70 0.0M
2021-03-05 289.79 291.10 287.37 291.10 0.0M
2021-03-04 279.25 289.46 279.25 286.82 0.0M
2021-03-03 286.44 293.07 283.51 283.51 0.0M
2021-03-02 283.38 290.04 283.38 286.44 0.0M
2021-03-01 283.97 283.97 277.35 280.57 0.0M
2021-02-26 278.30 278.30 274.51 276.60 0.0M
2021-02-25 282.83 283.03 277.54 279.62 0.0M
2021-02-24 285.02 285.02 276.58 280.14 0.0M
2021-02-23 278.46 285.03 276.39 285.02 0.0M
2021-02-22 279.96 283.26 276.58 279.21 0.0M
2021-02-19 285.02 285.02 275.36 276.21 0.0M
2021-02-18 281.27 284.83 279.96 283.33 0.0M
2021-02-17 280.33 281.08 278.36 280.55 0.0M
2021-02-12 274.80 278.08 273.77 278.08 0.0M
2021-02-11 271.99 273.77 270.96 273.77 0.0M
2021-02-10 279.39 279.39 273.22 274.80 0.0M
2021-02-09 271.14 279.68 271.10 277.24 0.0M
2021-02-08 278.36 279.30 271.71 275.64 0.0M
2021-02-05 285.23 285.23 275.41 278.04 0.0M
2021-02-04 291.11 291.11 281.36 285.23 0.0M
2021-02-03 296.18 299.46 295.80 299.46 0.0M
2021-02-02 299.08 300.01 294.11 294.86 0.0M
2021-02-01 301.21 302.08 298.24 298.49 0.0M
2021-01-29 298.28 301.43 298.28 299.55 0.0M
2021-01-28 303.58 304.43 298.72 301.90 0.0M
2021-01-27 324.78 328.15 301.78 303.58 0.0M
2021-01-26 306.58 321.57 303.49 304.80 0.0M
2021-01-22 305.46 308.83 302.37 306.58 0.0M
2021-01-21 323.45 323.45 295.51 302.74 0.0M
2021-01-20 300.21 300.21 294.58 297.11 0.0M
2021-01-19 302.37 302.37 293.46 300.21 0.0M
2021-01-18 299.82 309.40 298.71 302.37 0.0M
2021-01-15 294.18 299.83 293.08 296.27 0.0M
2021-01-14 295.67 295.67 291.58 294.18 0.0M
2021-01-13 295.62 297.21 291.40 295.67 0.0M
2021-01-12 303.38 303.38 295.33 295.62 0.0M
2021-01-11 308.99 308.99 304.82 305.46 0.0M
2021-01-08 298.84 305.18 298.84 304.82 0.0M
2021-01-07 298.85 303.30 298.85 300.49 0.0M
2021-01-06 303.71 303.71 298.63 303.40 0.0M
2021-01-05 303.50 303.76 297.75 298.80 0.0M
2021-01-04 296.09 299.68 295.33 299.39 0.0M