São Paulo - Delayed Quote BRL

Unilever PLC (ULEV34.SA)

Compare
338.00
+2.45
+(0.73%)
As of 4:18:13 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025341.77341.77338.00338.00338.006
Jan 16, 2025331.98337.59330.66335.55335.5513
Jan 15, 2025331.50331.50328.00330.00330.008
Jan 14, 2025332.86332.86330.50331.50331.5028
Jan 13, 2025335.00336.00335.00336.00336.0046
Jan 10, 2025341.77341.77341.77341.77341.77-
Jan 9, 2025341.77341.77341.77341.77341.773
Jan 8, 2025341.02342.72339.89341.77341.7798
Jan 7, 2025339.00342.72339.00342.72342.7271
Jan 6, 2025355.91355.91339.50339.56339.5625
Jan 3, 2025351.00352.79347.00352.38352.38998
Jan 2, 2025354.55354.55346.40346.40346.40660
Dec 30, 2024355.12355.12350.28351.00351.0037
Dec 27, 2024357.84357.84355.32355.32355.3211
Dec 26, 2024354.09354.83352.61354.83354.83118
Dec 23, 2024351.05354.90351.05353.85353.85128
Dec 20, 2024347.55349.65347.55347.90347.90121
Dec 19, 2024362.16362.16352.08353.52353.52175
Dec 18, 2024362.88366.43362.52366.43366.43177
Dec 17, 2024363.24367.50361.80362.16362.16241
Dec 16, 2024352.80363.60352.80363.60363.6042
Dec 13, 2024356.30356.30355.25355.25355.25301
Dec 12, 2024350.00356.30346.15352.80352.80135
Dec 11, 2024350.25354.55350.25354.20354.206
Dec 10, 2024357.12357.12354.96356.04356.0414
Dec 9, 2024353.88358.56353.88358.56358.56313
Dec 6, 2024357.45360.72357.45357.75357.75336
Dec 5, 2024355.32357.48354.60357.45357.4543
Dec 4, 2024356.04360.13356.04360.13360.13311
Dec 3, 2024363.70363.70358.56360.85360.85603
Dec 2, 2024363.60364.68361.08364.43364.431,683
Nov 29, 2024354.10367.20351.72354.41354.41301
Nov 28, 2024352.50352.50340.00352.50352.5058
Nov 27, 2024345.78352.50345.78352.50352.5053
Nov 26, 2024349.99349.99342.04344.00344.0044
Nov 25, 2024339.25342.38339.25341.36341.36944
Nov 22, 2024336.84341.00336.00339.25339.25164
Nov 21, 2024333.96334.95333.30333.50333.50956
Nov 19, 2024334.95335.28331.32334.95334.95109
Nov 18, 2024331.98350.89330.99350.89350.89827
Nov 14, 2024333.00348.99331.70348.99348.9946
Nov 13, 2024332.99350.89330.00350.89350.89205
Nov 12, 2024332.50354.09332.00354.09354.09323
Nov 11, 2024342.72342.72336.00336.00336.00459
Nov 8, 2024344.00357.34341.50354.94354.94163
Nov 7, 2024 2.85 Dividend
Nov 7, 2024354.09354.09345.00345.00345.002
Nov 6, 2024355.95355.95336.00342.79339.94130
Nov 5, 2024356.90360.75353.16360.75357.7514
Nov 4, 2024355.32360.85353.52360.85357.8515
Nov 1, 2024360.50360.80358.75360.80357.8029
Oct 31, 2024352.48353.71352.48353.71350.77661
Oct 30, 2024357.48358.01354.24356.76353.7946
Oct 29, 2024359.15359.28354.96359.28356.2918
Oct 28, 2024353.59357.70353.59355.60352.6428
Oct 25, 2024356.53368.90351.05353.59350.651,480
Oct 24, 2024352.70356.66352.70353.50350.5611
Oct 23, 2024349.92359.90344.75359.90356.9192
Oct 22, 2024354.37359.90351.75359.90356.91137
Oct 21, 2024357.12360.72354.60354.61351.6661
Oct 18, 2024354.24359.28354.24358.92355.9425
Oct 17, 2024356.76358.92356.76358.92355.944
Oct 16, 2024360.18360.18356.17356.17353.211,237
Oct 15, 2024350.28367.99350.28367.99364.937
Oct 14, 2024354.20354.20350.99351.05348.1357
Oct 11, 2024343.06353.97343.06353.00350.07193
Oct 10, 2024350.70350.70348.93350.00347.0911
Oct 9, 2024347.48350.00347.48350.00347.094
Oct 8, 2024347.48347.48347.48347.48344.5923
Oct 7, 2024343.73343.73341.08342.72339.8750
Oct 4, 2024345.00345.00340.68343.74340.8848
Oct 3, 2024350.69350.69344.05344.40341.5421
Oct 2, 2024347.90350.70347.90350.70347.7847
Oct 1, 2024353.50354.00352.80352.80349.8713
Sep 30, 2024359.45359.45353.16353.50350.5633
Sep 27, 2024357.35357.35355.50355.90352.9467
Sep 26, 2024358.75358.75351.36356.54353.58445
Sep 25, 2024357.70358.75357.70358.75355.775
Sep 24, 2024357.00357.00352.44354.60351.65360
Sep 23, 2024348.20360.36348.20360.36357.3633
Sep 20, 2024351.05355.60351.05355.30352.35141
Sep 19, 2024351.40352.10347.90350.30347.39168
Sep 18, 2024358.17358.17350.00350.00347.09445
Sep 17, 2024357.48357.48354.60354.62351.6710
Sep 16, 2024364.68364.68360.00362.16359.1528
Sep 13, 2024363.34364.08360.38360.38357.38373
Sep 12, 2024367.78367.78365.56365.85362.819
Sep 11, 2024367.78367.78364.08365.56362.5244
Sep 10, 2024368.52370.00368.52368.89365.82147
Sep 9, 2024368.00369.26365.56367.41364.3632
Sep 6, 2024369.99369.99364.32366.48363.4398
Sep 5, 2024369.99369.99367.41367.41364.3621
Sep 4, 2024369.98369.98365.76367.56364.50123
Sep 3, 2024364.68367.20364.68365.76362.7248
Sep 2, 2024370.67372.00370.67370.67367.5923
Aug 30, 2024370.51370.51361.59361.59358.581,469
Aug 29, 2024358.77366.84358.77366.84363.79159
Aug 28, 2024353.50357.00353.15357.00354.0384
Aug 27, 2024350.70353.85350.70353.50350.5632
Aug 26, 2024346.85350.00346.85347.78344.89397
Aug 23, 2024350.35350.90348.20348.25345.36195
Aug 22, 2024345.67350.90345.67350.90347.98349
Aug 21, 2024336.94338.64336.94338.64335.834
Aug 20, 2024333.96337.92333.96336.27333.4783
Aug 19, 2024335.23335.23331.00332.64329.8771
Aug 16, 2024333.30335.58333.30335.24332.457
Aug 15, 2024334.58337.00334.58335.94333.1556
Aug 14, 2024331.32333.30331.32333.30330.532
Aug 13, 2024331.65331.66330.33330.33327.58348
Aug 12, 2024326.86332.30326.86331.65328.89259
Aug 9, 2024348.56348.56332.18333.54330.77283
Aug 8, 2024 2.65 Dividend
Aug 8, 2024350.25350.25348.56348.56345.6617
Aug 7, 2024345.93347.00345.93347.00341.4917
Aug 6, 2024344.75348.77342.03345.93340.44203
Aug 5, 2024354.00354.00346.32346.68341.17170
Aug 2, 2024354.55358.00354.55357.35351.671,199
Aug 1, 2024347.82354.55345.80354.55348.92249
Jul 31, 2024348.50348.50345.78347.82342.3025
Jul 30, 2024348.55348.55342.18344.05338.59118
Jul 29, 2024336.33345.44336.33342.72337.2857
Jul 26, 2024340.05344.00339.90343.20337.7594
Jul 25, 2024339.00339.84334.72335.00329.681,135
Jul 24, 2024314.23320.64314.23319.59314.511,227
Jul 23, 2024323.84323.84320.64320.64315.5512
Jul 22, 2024323.07324.48322.56322.56317.4438
Jul 19, 2024321.92322.24321.92322.24317.123
Jul 18, 2024318.37325.12318.37325.12319.96133
Jul 17, 2024310.00319.30310.00318.37313.3145
Jul 16, 2024311.55311.55308.14310.00305.0850
Jul 15, 2024314.47314.47310.00310.00305.0814
Jul 12, 2024310.00314.03310.00313.41308.4355
Jul 11, 2024307.00309.65307.00308.76303.8620
Jul 10, 2024303.90303.90303.90303.90299.071
Jul 9, 2024306.00306.28302.87302.87298.0617
Jul 8, 2024307.20307.20305.70306.00301.1413
Jul 5, 2024305.40305.40303.30303.90299.0739
Jul 4, 2024311.70311.70294.01294.01289.347
Jul 3, 2024310.62310.62301.63301.63296.8449
Jul 2, 2024301.36312.77301.36310.62305.6912
Jul 1, 2024307.52307.52307.21307.52302.6446
Jun 28, 2024305.97307.21305.66305.97301.1128
Jun 27, 2024306.28306.28304.57304.57299.739
Jun 26, 2024304.81308.45304.81306.90302.03624
Jun 25, 2024305.97305.97304.81304.81299.978
Jun 24, 2024301.56304.20301.56303.60298.7837
Jun 21, 2024305.18305.18304.73304.77299.9328
Jun 20, 2024304.50307.52302.56305.18300.33312
Jun 19, 2024306.00306.00306.00306.00301.147
Jun 18, 2024305.72306.05303.80305.00300.1650
Jun 17, 2024304.80305.45304.80305.10300.2523
Jun 14, 2024301.50302.00300.93300.93296.15729
Jun 13, 2024303.00303.60301.50303.00298.19444
Jun 12, 2024300.01304.50300.01303.00298.19425
Jun 11, 2024299.10299.10295.00296.70291.9915
Jun 10, 2024299.10299.10297.00298.50293.76322
Jun 7, 2024296.38296.38294.35296.09291.39208
Jun 6, 2024295.49295.80294.01294.01289.3419
Jun 5, 2024296.50296.96294.35296.09291.392,183
Jun 4, 2024293.09295.22292.32294.64289.96677
Jun 3, 2024288.00288.80287.07288.80284.2127
May 31, 2024283.08287.84283.08286.44281.89127
May 29, 2024273.30279.16273.30279.16274.7317
May 28, 2024279.72280.28278.60278.88274.45134
May 27, 2024279.80280.00279.80280.00275.5510
May 24, 2024283.66283.91280.84280.84276.3852
May 23, 2024281.00283.09280.56283.09278.59525
May 22, 2024278.25280.28277.76280.00275.5551
May 21, 2024277.08277.20277.08277.20272.802
May 20, 2024278.04278.04275.15275.15270.78564
May 17, 2024279.00280.00278.60278.60274.1762
May 16, 2024 2.42 Dividend
May 16, 2024277.90278.33277.20277.77273.3613
May 15, 2024276.36280.15276.36279.50272.6887
May 14, 2024278.03278.03275.80276.35269.61114
May 13, 2024275.85278.60275.85278.03271.2572
May 10, 2024273.51276.48273.51275.85269.12179
May 9, 2024271.85275.13271.85274.00267.32221
May 8, 2024269.00269.73267.84268.92262.3672
May 7, 2024263.84267.02263.84266.50260.00124
May 6, 2024264.94264.94263.64263.64257.2139
May 3, 2024265.41265.41264.60264.60258.1437
May 2, 2024267.57267.57265.10265.10258.63648
Apr 30, 2024268.50268.58267.28268.58262.0351
Apr 29, 2024264.41264.41262.60263.85257.41829
Apr 26, 2024263.90263.90261.82261.82255.4348
Apr 25, 2024260.00264.00260.00262.25255.85234
Apr 24, 2024248.25248.25247.25247.25241.224
Apr 23, 2024249.16249.16249.16249.16243.08-
Apr 22, 2024248.50249.16248.00249.16243.08267
Apr 19, 2024246.75246.75246.75246.75240.731
Apr 18, 2024245.25246.96245.25246.00240.00108
Apr 17, 2024245.00245.00243.50244.75238.7821
Apr 16, 2024244.80246.00244.80245.00239.0238
Apr 15, 2024242.95243.36242.25242.64236.727
Apr 12, 2024243.00243.12239.90239.90234.0556
Apr 11, 2024243.00243.00243.00243.00237.07-
Apr 10, 2024242.30243.60242.30243.00237.07112
Apr 9, 2024243.36243.36241.68242.30236.39146
Apr 8, 2024245.50245.50242.50243.00237.0770
Apr 5, 2024244.75246.25244.75245.50239.5138
Apr 4, 2024246.25246.55245.25245.25239.2714
Apr 3, 2024248.00248.00247.00247.00240.9711
Apr 2, 2024249.50249.75249.00249.00242.9312
Apr 1, 2024251.98252.50251.98252.00245.85329
Mar 28, 2024249.49251.75249.49251.75245.61193
Mar 27, 2024248.50248.50248.50248.50242.442
Mar 26, 2024249.50249.75248.50248.50242.4415
Mar 25, 2024250.25250.25247.75247.75241.712,005
Mar 22, 2024248.75250.50248.75250.25244.142,014
Mar 21, 2024245.75246.75245.75246.50240.4929
Mar 20, 2024247.25247.25245.12245.12239.14102
Mar 19, 2024242.53252.00242.53250.08243.9851
Mar 18, 2024244.99244.99242.51242.51236.591,448
Mar 15, 2024245.25245.25244.25245.00239.028
Mar 14, 2024249.16249.16245.25246.26240.25207
Mar 13, 2024247.27249.17247.27249.17243.09774
Mar 12, 2024247.32247.32246.25247.27241.2455
Mar 11, 2024247.44247.44244.31245.52239.5311
Mar 8, 2024245.28246.00244.32244.32238.3628
Mar 7, 2024242.50242.50240.72242.16236.2567
Mar 6, 2024243.85243.85242.40243.36237.4228
Mar 5, 2024243.36243.36243.36243.36237.4213
Mar 4, 2024242.89243.36241.92242.71236.79395
Mar 1, 2024244.08244.32241.92244.10238.1466
Feb 29, 2024245.28245.28243.84244.08238.1316
Feb 28, 2024242.80244.08242.64243.14237.211,629
Feb 27, 2024250.11250.11244.75245.50239.5144
Feb 26, 2024252.50253.00251.50251.55245.41818
Feb 23, 2024250.31253.25250.31252.50246.3411
Feb 22, 2024 2.26 Dividend
Feb 22, 2024250.22250.32248.25250.31244.2055
Feb 21, 2024252.70252.70252.70252.70244.331
Feb 20, 2024249.50253.00249.50252.66244.2915
Feb 19, 2024253.90253.90249.47249.50241.24891
Feb 16, 2024249.80253.50249.80253.50245.1056
Feb 15, 2024248.70249.75248.00249.41241.1510
Feb 14, 2024249.45249.45248.40248.70240.4626
Feb 9, 2024251.00252.50249.50251.54243.211,483
Feb 8, 2024249.49253.90249.49253.67245.2786
Feb 7, 2024244.50246.00243.75243.75235.6814
Feb 6, 2024241.08248.00241.08248.00239.7918
Feb 5, 2024243.50246.48243.50246.00237.8537
Feb 2, 2024241.68243.55241.68243.55235.4865
Feb 1, 2024241.68241.68239.28241.68233.6820
Jan 31, 2024242.35244.00241.00241.00233.0235
Jan 30, 2024240.24244.32240.24242.35234.32128
Jan 29, 2024240.00240.48236.64240.24232.2830
Jan 26, 2024237.36238.97237.36238.05230.1726
Jan 25, 2024237.66237.66232.53234.37226.6127
Jan 24, 2024234.00234.00233.00233.00225.2829
Jan 23, 2024236.10237.13235.32235.32227.53161
Jan 22, 2024233.45234.83232.10232.10224.41133
Jan 19, 2024232.30232.76231.21232.07224.3842
Jan 18, 2024234.00234.00232.80233.28225.5596
Jan 17, 2024249.49249.49234.24234.72226.9587

Related Tickers

UTG.SG PT Unilever Indonesia Tbk
0.0060
+33.33%
 
LOR.DE L'Oréal S.A.
343.45
+1.37%
 
LRLCF L'Oréal S.A.
349.52
+2.20%
 
KVUE Kenvue Inc.
21.25
+0.26%
 
PG The Procter & Gamble Company
161.25
+0.47%