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
2024-12-30 352.18 352.18 347.38 348.10 0.0M
2024-12-27 354.88 354.88 352.38 352.38 0.0M
2024-12-26 351.16 351.89 349.69 351.89 0.0M
2024-12-23 348.14 351.96 348.14 350.92 0.0M
2024-12-20 344.67 346.76 344.67 345.02 0.0M
2024-12-19 359.16 359.16 349.17 350.59 0.0M
2024-12-18 359.88 363.40 359.52 363.40 0.0M
2024-12-17 360.23 364.46 358.81 359.16 0.0M
2024-12-16 349.88 360.59 349.88 360.59 0.0M
2024-12-13 353.35 353.35 352.31 352.31 0.0M
2024-12-12 347.10 353.35 343.29 349.88 0.0M
2024-12-11 347.35 351.62 347.35 351.27 0.0M
2024-12-10 354.16 354.16 352.02 353.09 0.0M
2024-12-09 350.95 355.59 350.95 355.59 0.0M
2024-12-06 354.49 357.73 354.49 354.79 0.0M
2024-12-05 352.38 354.52 351.67 354.49 0.0M
2024-12-04 353.09 357.15 353.09 357.15 0.0M
2024-12-03 360.69 360.69 355.59 357.86 0.0M
2024-12-02 360.59 361.66 358.09 361.41 0.0M
2024-11-29 351.17 364.16 348.81 351.48 0.0M
2024-11-28 349.58 349.58 337.19 349.58 0.0M
2024-11-27 342.92 349.58 342.92 349.58 0.0M
2024-11-26 347.09 347.09 339.21 341.15 0.0M
2024-11-25 336.44 339.55 336.44 338.53 0.0M
2024-11-22 334.05 338.18 333.22 336.44 0.0M
2024-11-21 331.20 332.18 330.54 330.74 0.0M
2024-11-19 332.18 332.51 328.58 332.18 0.0M
2024-11-18 329.23 347.99 328.25 347.99 0.0M
2024-11-14 330.24 346.10 328.95 346.10 0.0M
2024-11-13 330.23 347.99 327.27 347.99 0.0M
2024-11-12 330.54 351.16 329.25 351.16 0.0M
2024-11-11 339.88 339.88 333.22 333.22 0.0M
2024-11-08 341.15 354.38 338.67 352.00 0.0M
2024-11-07 351.16 351.16 342.14 342.14 0.0M
2024-11-06 350.07 350.07 330.45 337.13 0.0M
2024-11-05 351.00 354.79 347.33 354.79 0.0M
2024-11-04 349.45 354.89 347.68 354.89 0.0M
2024-11-01 354.54 354.84 352.82 354.84 0.0M
2024-10-31 346.66 347.87 346.66 347.87 0.0M
2024-10-30 351.57 352.10 348.39 350.87 0.0M
2024-10-29 353.22 353.34 349.10 353.34 0.0M
2024-10-28 347.75 351.79 347.75 349.73 0.0M
2024-10-25 350.64 362.81 345.25 347.75 0.0M
2024-10-24 346.87 350.77 346.87 347.66 0.0M
2024-10-23 344.14 353.95 339.05 353.95 0.0M
2024-10-22 348.52 353.95 345.94 353.95 0.0M
2024-10-21 351.22 354.76 348.74 348.75 0.0M
2024-10-18 348.39 353.34 348.39 352.99 0.0M
2024-10-17 350.87 352.99 350.87 352.99 0.0M
2024-10-16 354.23 354.23 350.29 350.29 0.0M
2024-10-15 344.49 361.91 344.49 361.91 0.0M
2024-10-14 348.35 348.35 345.19 345.25 0.0M
2024-10-11 337.39 348.12 337.39 347.17 0.0M
2024-10-10 344.91 344.91 343.17 344.22 0.0M
2024-10-09 341.74 344.22 341.74 344.22 0.0M
2024-10-08 339.30 341.74 339.30 341.74 0.0M
2024-10-07 338.05 338.05 335.45 337.06 0.0M
2024-10-04 339.30 339.30 335.05 338.06 0.0M
2024-10-03 344.90 344.90 338.37 338.71 0.0M
2024-10-02 342.15 344.91 342.15 344.91 0.0M
2024-10-01 347.66 348.15 346.97 346.97 0.0M
2024-09-30 353.51 353.51 347.33 347.66 0.0M
2024-09-27 351.45 351.45 349.63 350.02 0.0M
2024-09-26 352.82 352.82 345.56 350.65 0.0M
2024-09-25 351.79 352.82 351.79 352.82 0.0M
2024-09-24 351.10 351.10 346.62 348.74 0.0M
2024-09-23 342.45 354.41 342.45 354.41 0.0M
2024-09-20 345.25 349.73 345.25 349.43 0.0M
2024-09-19 345.59 346.28 342.15 344.51 0.0M
2024-09-18 352.25 352.25 344.22 344.22 0.0M
2024-09-17 351.57 351.57 348.74 348.76 0.0M
2024-09-16 358.66 358.66 354.05 356.18 0.0M
2024-09-13 357.34 358.07 354.43 354.43 0.0M
2024-09-12 361.70 361.70 359.52 359.81 0.0M
2024-09-11 361.70 361.70 358.07 359.52 0.0M
2024-09-10 362.43 363.89 362.43 362.80 0.0M
2024-09-09 361.92 363.16 359.52 361.34 0.0M
2024-09-06 363.88 363.88 358.30 360.43 0.0M
2024-09-05 363.88 363.88 361.34 361.34 0.0M
2024-09-04 363.87 363.87 359.72 361.49 0.0M
2024-09-03 358.66 361.13 358.66 359.72 0.0M
2024-09-02 364.55 365.85 364.55 364.55 0.0M
2024-08-30 364.39 364.39 355.62 355.62 0.0M
2024-08-29 352.84 360.78 352.84 360.78 0.0M
2024-08-28 347.66 351.10 347.32 351.10 0.0M
2024-08-27 343.87 348.00 343.87 347.66 0.0M
2024-08-26 341.12 344.22 341.12 342.03 0.0M
2024-08-23 344.56 345.10 342.45 342.50 0.0M
2024-08-22 339.96 345.10 339.96 345.10 0.0M
2024-08-21 331.37 333.05 331.37 333.05 0.0M
2024-08-20 328.44 332.34 328.44 330.71 0.0M
2024-08-19 329.69 329.69 325.53 327.14 0.0M
2024-08-16 327.79 330.04 327.79 329.70 0.0M
2024-08-15 329.05 331.43 329.05 330.39 0.0M
2024-08-14 325.85 327.79 325.85 327.79 0.0M
2024-08-13 326.17 326.18 324.87 324.87 0.0M
2024-08-12 321.46 326.81 321.46 326.17 0.0M
2024-08-09 342.80 342.80 326.69 328.03 0.0M
2024-08-08 344.46 344.46 342.80 342.80 0.0M
2024-08-07 337.62 338.66 337.62 338.66 0.0M
2024-08-06 336.47 340.39 333.81 337.62 0.0M
2024-08-05 345.49 345.49 338.00 338.35 0.0M
2024-08-02 346.03 349.40 346.03 348.76 0.0M
2024-08-01 339.46 346.03 337.49 346.03 0.0M
2024-07-31 340.13 340.13 337.47 339.46 0.0M
2024-07-30 340.17 340.17 333.96 335.78 0.0M
2024-07-29 328.25 337.14 328.25 334.48 0.0M
2024-07-26 331.88 335.73 331.73 334.95 0.0M
2024-07-25 330.85 331.67 326.68 326.95 0.0M
2024-07-24 306.68 312.94 306.68 311.91 0.0M
2024-07-23 316.06 316.06 312.94 312.94 0.0M
2024-07-22 315.31 316.68 314.81 314.81 0.0M
2024-07-19 314.18 314.50 314.18 314.50 0.0M
2024-07-18 310.72 317.31 310.72 317.31 0.0M
2024-07-17 307.43 311.63 307.43 310.72 0.0M
2024-07-16 304.06 304.06 300.74 302.55 0.0M
2024-07-15 306.91 306.91 302.55 302.55 0.0M
2024-07-12 302.55 306.48 302.55 305.88 0.0M
2024-07-11 299.62 302.21 299.62 301.34 0.0M
2024-07-10 296.60 296.60 296.60 296.60 0.0M
2024-07-09 298.65 298.92 295.59 295.59 0.0M
2024-07-08 299.82 299.82 298.35 298.65 0.0M
2024-07-05 298.06 298.06 296.01 296.60 0.0M
2024-07-04 304.21 304.21 286.95 286.95 0.0M
2024-07-03 303.16 303.16 294.38 294.38 0.0M
2024-07-02 294.12 305.25 294.12 303.16 0.0M
2024-07-01 300.13 300.13 299.83 300.13 0.0M
2024-06-28 298.62 299.83 298.32 298.62 0.0M
2024-06-27 298.92 298.92 297.25 297.25 0.0M
2024-06-26 297.49 301.04 297.49 299.53 0.0M
2024-06-25 298.62 298.62 297.49 297.49 0.0M
2024-06-24 294.31 296.89 294.31 296.30 0.0M
2024-06-21 297.85 297.85 297.41 297.45 0.0M
2024-06-20 297.18 300.13 295.29 297.85 0.0M
2024-06-19 298.65 298.65 298.65 298.65 0.0M
2024-06-18 298.37 298.70 296.50 297.67 0.0M
2024-06-17 297.48 298.11 297.48 297.77 0.0M
2024-06-14 294.26 294.74 293.70 293.70 0.0M
2024-06-13 295.72 296.30 294.26 295.72 0.0M
2024-06-12 292.80 297.18 292.80 295.72 0.0M
2024-06-11 291.91 291.91 287.91 289.57 0.0M
2024-06-10 291.91 291.91 289.86 291.33 0.0M
2024-06-07 289.26 289.26 287.28 288.98 0.0M
2024-06-06 288.39 288.69 286.95 286.95 0.0M
2024-06-05 289.38 289.82 287.28 288.98 0.0M
2024-06-04 286.05 288.13 285.30 287.56 0.0M
2024-06-03 281.08 281.86 280.17 281.86 0.0M
2024-05-31 276.28 280.92 276.28 279.56 0.0M
2024-05-29 266.73 272.45 266.73 272.45 0.0M
2024-05-28 273.00 273.55 271.91 272.18 0.0M
2024-05-27 273.08 273.27 273.08 273.27 0.0M
2024-05-25 280.84 280.84 280.84 280.84 0.0M
2024-05-24 276.84 277.09 274.09 274.09 0.0M
2024-05-23 274.25 276.29 273.82 276.29 0.0M
2024-05-22 271.56 273.55 271.09 273.27 0.0M
2024-05-21 270.42 270.54 270.42 270.54 0.0M
2024-05-20 271.36 271.36 268.54 268.54 0.0M
2024-05-17 272.30 273.27 271.91 271.91 0.0M
2024-05-16 271.22 271.64 270.54 271.10 0.0M
2024-05-15 267.39 271.05 267.39 270.42 0.0M
2024-05-14 269.00 269.00 266.84 267.38 0.0M
2024-05-13 266.89 269.55 266.89 269.00 0.0M
2024-05-10 264.63 267.50 264.63 266.89 0.0M
2024-05-09 263.02 266.20 263.02 265.10 0.0M
2024-05-08 260.27 260.97 259.14 260.19 0.0M
2024-05-07 255.27 258.35 255.27 257.85 0.0M
2024-05-06 256.34 256.34 255.08 255.08 0.0M
2024-05-03 256.79 256.79 256.01 256.01 0.0M
2024-05-02 258.88 258.88 256.49 256.49 0.0M
2024-04-30 259.78 259.86 258.60 259.86 0.0M
2024-04-29 255.82 255.82 254.07 255.28 0.0M
2024-04-26 255.33 255.33 253.32 253.32 0.0M
2024-04-25 251.56 255.43 251.56 253.73 0.0M
2024-04-24 240.19 240.19 239.22 239.22 0.0M
2024-04-22 240.43 241.07 239.95 241.07 0.0M
2024-04-19 238.74 238.74 238.74 238.74 0.0M
2024-04-18 237.29 238.94 237.29 238.01 0.0M
2024-04-17 237.04 237.04 235.59 236.80 0.0M
2024-04-16 236.85 238.01 236.85 237.04 0.0M
2024-04-15 235.06 235.46 234.38 234.76 0.0M
2024-04-12 235.11 235.23 232.11 232.11 0.0M
2024-04-10 234.43 235.69 234.43 235.11 0.0M
2024-04-09 235.46 235.46 233.83 234.43 0.0M
2024-04-08 237.53 237.53 234.63 235.11 0.0M
2024-04-05 236.80 238.25 236.80 237.53 0.0M
2024-04-04 238.25 238.54 237.29 237.29 0.0M
2024-04-03 239.95 239.95 238.98 238.98 0.0M
2024-04-02 241.40 241.64 240.91 240.91 0.0M
2024-04-01 243.80 244.30 243.80 243.82 0.0M
2024-03-28 241.39 243.58 241.39 243.58 0.0M
2024-03-27 240.43 240.43 240.43 240.43 0.0M
2024-03-26 241.40 241.64 240.43 240.43 0.0M
2024-03-25 242.12 242.12 239.71 239.71 0.0M
2024-03-23 250.25 250.25 250.25 250.25 0.0M
2024-03-22 240.67 242.37 240.67 242.12 0.0M
2024-03-21 237.77 238.74 237.77 238.50 0.0M
2024-03-20 239.22 239.22 237.16 237.16 0.0M
2024-03-19 234.65 243.82 234.65 241.96 0.0M
2024-03-18 237.03 237.03 234.64 234.64 0.0M
2024-03-15 237.29 237.29 236.32 237.04 0.0M
2024-03-14 241.07 241.07 237.29 238.26 0.0M
2024-03-13 239.24 241.08 239.24 241.08 0.0M
2024-03-12 239.29 239.29 238.25 239.24 0.0M
2024-03-11 239.41 239.41 236.38 237.55 0.0M
2024-03-08 237.32 238.01 236.39 236.39 0.0M
2024-03-07 234.63 234.63 232.90 234.30 0.0M
2024-03-06 235.93 235.93 234.53 235.46 0.0M
2024-03-05 235.46 235.46 235.46 235.46 0.0M
2024-03-04 235.00 235.46 234.06 234.83 0.0M
2024-03-01 236.15 236.39 234.06 236.17 0.0M
2024-02-29 237.32 237.32 235.92 236.15 0.0M
2024-02-28 234.92 236.15 234.76 235.24 0.0M
2024-02-27 241.99 241.99 236.80 237.53 0.0M
2024-02-26 244.30 244.78 243.33 243.38 0.0M
2024-02-23 242.18 245.03 242.18 244.30 0.0M
2024-02-22 242.09 242.19 240.19 242.18 0.0M
2024-02-21 242.31 242.31 242.31 242.31 0.0M
2024-02-20 239.24 242.60 239.24 242.27 0.0M
2024-02-19 243.46 243.46 239.21 239.24 0.0M
2024-02-16 239.53 243.07 239.53 243.07 0.0M
2024-02-15 238.47 239.48 237.80 239.15 0.0M
2024-02-14 239.19 239.19 238.18 238.47 0.0M
2024-02-09 240.68 242.12 239.24 241.20 0.0M
2024-02-08 239.23 243.46 239.23 243.24 0.0M
2024-02-07 234.45 235.88 233.73 233.73 0.0M
2024-02-06 231.17 237.80 231.17 237.80 0.0M
2024-02-05 233.49 236.34 233.49 235.88 0.0M
2024-02-02 231.74 233.53 231.74 233.53 0.0M
2024-02-01 231.74 231.74 229.44 231.74 0.0M
2024-01-31 232.38 233.97 231.09 231.09 0.0M
2024-01-30 230.36 234.27 230.36 232.38 0.0M
2024-01-29 230.13 230.59 226.91 230.36 0.0M
2024-01-26 227.60 229.14 227.60 228.26 0.0M
2024-01-25 227.89 227.89 222.97 224.73 0.0M
2024-01-24 224.38 224.38 223.42 223.42 0.0M
2024-01-23 226.39 227.38 225.64 225.64 0.0M
2024-01-22 223.85 225.17 222.55 222.55 0.0M
2024-01-19 222.75 223.19 221.70 222.53 0.0M
2024-01-18 224.38 224.38 223.23 223.69 0.0M
2024-01-17 239.23 239.23 224.61 225.07 0.0M
2024-01-16 227.52 228.75 227.14 227.14 0.0M
2024-01-15 229.20 231.26 227.05 231.26 0.0M
2024-01-12 224.38 230.59 224.38 229.20 0.0M
2024-01-11 228.74 229.35 227.37 227.37 0.0M
2024-01-10 230.75 230.75 229.44 229.59 0.0M
2024-01-09 230.82 231.18 230.13 230.82 0.0M
2024-01-08 228.50 230.13 228.50 230.13 0.0M
2024-01-05 229.21 229.21 228.52 228.52 0.0M
2024-01-04 225.82 230.13 225.82 229.21 0.0M
2024-01-03 230.59 231.28 229.27 229.27 0.0M
2024-01-02 225.76 228.06 225.06 228.06 0.0M