Unilever NV (ULEV34)

ULEV34
🏛️ Brasil →
313.82
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 318.37 318.37 314.65 313.82 0.0M
2025-10-02 313.50 314.34 313.00 313.72 0.0M
2025-10-01 316.48 316.48 313.28 313.28 0.0M
2025-09-30 314.00 316.51 314.00 316.51 0.0M
2025-09-29 316.50 316.50 313.00 314.00 0.0M
2025-09-26 322.06 322.06 316.48 317.00 0.0M
2025-09-25 319.68 319.68 318.87 318.87 0.0M
2025-09-24 319.36 320.96 319.36 319.68 0.0M
2025-09-23 324.60 324.60 318.00 319.00 0.0M
2025-09-22 325.00 325.71 323.40 321.38 0.0M
2025-09-19 328.68 328.99 326.04 326.04 0.0M
2025-09-18 328.98 329.01 327.36 327.69 0.0M
2025-09-17 329.00 331.98 329.00 331.98 0.0M
2025-09-16 331.32 331.32 328.70 329.00 0.0M
2025-09-15 335.00 336.00 332.00 332.10 0.0M
2025-09-12 342.04 342.04 335.92 336.60 0.0M
2025-09-11 337.96 342.00 337.96 342.00 0.0M
2025-09-10 341.25 341.25 339.00 340.68 0.0M
2025-09-09 341.25 341.60 341.25 341.60 0.0M
2025-09-08 347.55 347.55 345.80 347.20 0.0M
2025-09-05 349.65 349.65 349.65 349.65 0.0M
2025-09-04 353.85 353.85 351.73 351.73 0.0M
2025-09-03 345.90 349.30 345.90 348.60 0.0M
2025-09-02 347.00 347.14 345.78 347.12 0.0M
2025-09-01 335.00 347.82 335.00 347.82 0.0M
2025-08-29 339.00 342.04 339.00 339.00 0.0M
2025-08-28 336.26 338.64 336.26 338.09 0.0M
2025-08-27 335.00 338.64 335.00 338.64 0.0M
2025-08-26 336.94 336.94 336.59 336.59 0.0M
2025-08-22 345.45 345.45 341.95 343.35 0.0M
2025-08-21 345.73 347.90 345.73 346.85 0.0M
2025-08-20 342.40 347.14 325.00 346.46 0.0M
2025-08-19 334.62 338.19 334.62 338.19 0.0M
2025-08-18 326.19 333.63 326.19 332.31 0.0M
2025-08-15 329.01 330.00 327.36 327.36 0.0M
2025-08-13 330.11 332.77 330.11 331.39 0.0M
2025-08-12 325.65 327.60 325.65 327.39 0.0M
2025-08-11 327.79 329.42 327.79 329.42 0.0M
2025-08-08 327.15 328.13 327.15 328.13 0.0M
2025-08-07 332.05 332.05 329.10 330.41 0.0M
2025-08-06 329.70 331.33 329.70 331.33 0.0M
2025-08-05 330.00 331.65 330.00 331.65 0.0M
2025-08-04 330.50 331.50 329.80 329.80 0.0M
2025-08-01 334.95 334.95 333.55 333.55 0.0M
2025-07-31 330.99 331.31 326.37 328.68 0.0M
2025-07-30 333.33 334.29 328.17 328.17 0.0M
2025-07-29 330.90 331.71 328.35 331.71 0.0M
2025-07-28 339.28 339.28 331.53 331.84 0.0M
2025-07-25 334.70 335.92 334.22 335.92 0.0M
2025-07-24 337.62 338.77 336.26 337.62 0.0M
2025-07-23 336.93 336.99 335.50 336.21 0.0M
2025-07-22 336.27 336.99 334.79 336.93 0.0M
2025-07-21 331.96 332.97 331.96 332.97 0.0M
2025-07-18 332.84 334.29 332.84 333.96 0.0M
2025-07-17 331.50 331.50 330.82 330.92 0.0M
2025-07-15 343.71 343.71 334.22 335.89 0.0M
2025-07-14 339.32 341.02 339.32 340.34 0.0M
2025-07-11 336.39 338.64 336.39 336.62 0.0M
2025-07-10 338.64 343.26 338.64 343.26 0.0M
2025-07-09 332.92 335.40 332.59 335.40 0.0M
2025-07-08 332.52 335.24 331.16 331.16 0.0M
2025-07-07 335.28 336.71 334.95 336.71 0.0M
2025-07-04 333.00 339.81 329.40 339.81 0.0M
2025-07-03 330.99 333.54 330.99 333.54 0.0M
2025-07-02 333.00 333.00 332.90 332.90 0.0M
2025-07-01 334.53 337.18 333.60 336.50 0.0M
2025-06-30 333.81 333.81 329.67 331.98 0.0M
2025-06-27 330.00 334.56 330.00 334.56 0.0M
2025-06-26 336.27 336.27 333.16 334.12 0.0M
2025-06-24 344.76 344.76 342.89 342.89 0.0M
2025-06-23 338.30 340.68 338.30 339.66 0.0M
2025-06-20 341.40 341.40 337.62 339.00 0.0M
2025-06-18 344.92 344.92 342.72 342.72 0.0M
2025-06-17 345.00 345.00 340.65 341.50 0.0M
2025-06-16 350.00 350.00 346.20 346.43 0.0M
2025-06-13 351.05 351.05 346.50 347.00 0.0M
2025-06-12 349.65 353.14 349.65 351.05 0.0M
2025-06-11 351.40 351.40 347.90 350.21 0.0M
2025-06-10 350.32 350.35 350.00 350.35 0.0M
2025-06-09 350.00 350.00 347.55 348.25 0.0M
2025-06-05 352.09 353.96 352.09 353.96 0.0M
2025-06-04 352.45 356.48 352.45 356.48 0.0M
2025-06-03 354.64 355.99 354.64 355.99 0.0M
2025-06-02 358.16 360.00 358.16 358.99 0.0M
2025-05-30 362.52 364.00 362.52 364.00 0.0M
2025-05-29 358.56 358.56 358.56 358.56 0.0M
2025-05-28 352.01 360.95 352.01 360.50 0.0M
2025-05-27 360.00 361.07 357.67 357.67 0.0M
2025-05-26 350.00 364.50 335.00 360.01 0.0M
2025-05-23 360.36 362.04 355.49 355.49 0.0M
2025-05-22 355.32 355.32 355.32 355.32 0.0M
2025-05-21 355.01 359.68 355.01 357.48 0.0M
2025-05-20 355.95 359.10 355.95 357.35 0.0M
2025-05-19 354.18 354.18 351.00 351.75 0.0M
2025-05-16 348.58 350.70 348.02 350.70 0.0M
2025-05-15 338.01 349.79 338.01 349.79 0.0M
2025-05-14 337.08 339.44 337.08 337.19 0.0M
2025-05-13 342.04 342.04 336.93 338.67 0.0M
2025-05-12 352.97 352.97 343.87 347.39 0.0M
2025-05-09 350.12 351.50 349.46 349.47 0.0M
2025-05-08 356.31 362.85 350.86 362.85 0.0M
2025-05-07 367.04 370.70 367.04 370.70 0.0M
2025-05-06 366.20 367.55 366.12 366.12 0.0M
2025-05-05 358.00 360.72 358.00 360.50 0.0M
2025-05-02 356.40 360.00 356.40 357.19 0.0M
2025-04-30 357.00 361.78 357.00 358.05 0.0M
2025-04-29 355.21 355.50 353.52 355.50 0.0M
2025-04-28 354.96 357.66 354.96 355.52 0.0M
2025-04-25 358.56 358.56 354.60 357.12 0.0M
2025-04-24 362.97 364.39 360.38 364.39 0.0M
2025-04-23 362.23 365.56 359.37 362.98 0.0M
2025-04-22 373.50 377.77 372.73 372.73 0.0M
2025-04-17 369.43 371.96 368.89 370.00 0.0M
2025-04-16 363.02 370.00 363.02 369.43 0.0M
2025-04-15 366.00 366.00 364.40 364.85 0.0M
2025-04-14 364.34 364.88 360.36 364.88 0.0M
2025-04-11 358.00 363.65 358.00 360.73 0.0M
2025-04-10 350.00 354.90 349.54 349.54 0.0M
2025-04-09 348.95 350.70 344.06 349.82 0.0M
2025-04-08 345.10 347.48 344.33 344.33 0.0M
2025-04-07 340.90 341.95 337.41 338.71 0.0M
2025-04-04 353.32 360.85 350.70 350.70 0.0M
2025-04-03 350.00 353.56 349.52 353.31 0.0M
2025-04-02 341.00 342.99 340.00 342.38 0.0M
2025-04-01 339.65 339.65 338.64 338.64 0.0M
2025-03-31 343.00 343.15 338.64 338.64 0.0M
2025-03-28 340.68 341.17 340.68 341.17 0.0M
2025-03-27 333.30 337.26 333.30 336.93 0.0M
2025-03-26 332.37 333.96 331.75 332.40 0.0M
2025-03-25 332.00 332.00 331.16 331.16 0.0M
2025-03-24 343.99 343.99 332.94 332.94 0.0M
2025-03-21 338.30 338.30 334.90 337.56 0.0M
2025-03-20 331.98 333.30 331.98 333.30 0.0M
2025-03-19 333.54 333.54 332.94 332.94 0.0M
2025-03-18 335.00 337.34 333.53 334.80 0.0M
2025-03-17 339.99 340.00 337.62 340.00 0.0M
2025-03-14 337.96 337.96 335.00 336.00 0.0M
2025-03-13 337.89 341.50 337.89 339.09 0.0M
2025-03-12 343.86 345.76 343.54 344.76 0.0M
2025-03-11 348.95 348.95 343.54 343.54 0.0M
2025-03-10 348.84 354.28 348.84 351.58 0.0M
2025-03-07 338.30 343.89 338.30 343.71 0.0M
2025-03-06 328.29 337.49 328.29 337.23 0.0M
2025-03-05 337.73 338.45 334.99 334.99 0.0M
2025-02-28 330.30 332.88 330.28 330.70 0.0M
2025-02-27 328.18 330.79 328.18 328.87 0.0M
2025-02-26 316.36 328.93 314.38 320.21 0.0M
2025-02-25 325.10 325.10 317.35 325.10 0.0M
2025-02-24 320.19 322.04 320.19 322.04 0.0M
2025-02-21 310.81 319.71 310.81 318.34 0.0M
2025-02-20 310.32 311.96 310.32 311.96 0.0M
2025-02-19 309.40 314.81 309.40 314.81 0.0M
2025-02-18 311.40 311.40 307.43 310.36 0.0M
2025-02-17 312.87 313.38 312.14 312.14 0.0M
2025-02-14 322.10 322.10 312.87 312.87 0.0M
2025-02-13 324.15 324.15 317.36 318.91 0.0M
2025-02-12 335.16 337.86 335.16 337.38 0.0M
2025-02-11 334.59 335.26 333.98 335.16 0.0M
2025-02-10 334.09 336.17 334.09 336.17 0.0M
2025-02-07 330.24 335.78 330.24 334.09 0.0M
2025-02-06 334.83 334.83 330.26 333.53 0.0M
2025-02-05 331.64 334.19 331.64 334.19 0.0M
2025-02-04 330.24 330.24 330.24 330.24 0.0M
2025-02-03 330.74 333.63 330.74 333.63 0.0M
2025-01-31 334.15 334.15 331.75 333.67 0.0M
2025-01-30 337.86 338.84 336.51 338.78 0.0M
2025-01-29 332.48 335.13 332.48 334.21 0.0M
2025-01-28 341.57 341.57 334.71 334.71 0.0M
2025-01-27 336.43 339.56 336.43 339.56 0.0M
2025-01-24 326.94 332.33 326.94 330.57 0.0M
2025-01-23 333.62 333.62 333.62 333.62 0.0M
2025-01-22 340.19 340.19 327.27 328.94 0.0M
2025-01-21 338.94 341.13 338.94 341.13 0.0M
2025-01-20 331.50 332.21 330.70 330.70 0.0M
2025-01-17 338.94 338.94 335.20 335.20 0.0M
2025-01-16 329.23 334.80 327.92 332.77 0.0M
2025-01-15 328.76 328.76 325.29 327.27 0.0M
2025-01-14 330.11 330.11 327.76 328.76 0.0M
2025-01-13 332.23 333.22 332.23 333.22 0.0M
2025-01-09 338.94 338.94 338.94 338.94 0.0M
2025-01-08 338.20 339.88 337.08 338.94 0.0M
2025-01-07 336.19 339.88 336.19 339.88 0.0M
2025-01-06 352.96 352.96 336.69 336.75 0.0M
2025-01-03 348.10 349.87 344.13 349.46 0.0M
2025-01-02 351.62 351.62 343.53 343.53 0.0M