Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 311.98
-17.01 (-5.17%)
Last updated: Dec 4, 2025, 3:03 PM GMT-3
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 320.50 | 350.00 | 315.00 | 328.99 | 328.99 | 3.28% | 522 |
| Dec 2, 2025 | 335.00 | 335.00 | 315.70 | 318.54 | 318.54 | -1.37% | 62 |
| Dec 1, 2025 | 333.80 | 333.80 | 322.95 | 322.95 | 322.95 | -2.28% | 33 |
| Nov 28, 2025 | 331.20 | 331.20 | 330.50 | 330.50 | 330.50 | 3.62% | 2 |
| Nov 27, 2025 | 325.76 | 325.76 | 315.00 | 318.96 | 318.96 | -2.09% | 22 |
| Nov 26, 2025 | 325.12 | 325.76 | 325.12 | 325.76 | 325.76 | 0.20% | 50 |
| Nov 25, 2025 | 321.87 | 325.98 | 321.87 | 325.12 | 325.12 | 0.78% | 117 |
| Nov 24, 2025 | 328.78 | 328.78 | 321.75 | 322.61 | 322.61 | -0.89% | 1,255 |
| Nov 21, 2025 | 320.96 | 328.00 | 320.96 | 325.52 | 325.52 | 2.86% | 1,484 |
| Nov 19, 2025 | 316.16 | 317.00 | 315.20 | 316.48 | 316.48 | 0.20% | 1,506 |
| Nov 18, 2025 | 316.80 | 318.08 | 314.24 | 315.84 | 315.84 | -0.50% | 558 |
| Nov 17, 2025 | 314.96 | 317.44 | 314.96 | 317.44 | 317.44 | 0.81% | 2,016 |
| Nov 14, 2025 | 318.08 | 318.08 | 313.50 | 314.88 | 314.88 | -1.89% | 2,520 |
| Nov 13, 2025 | 320.32 | 321.92 | 319.04 | 320.96 | 320.96 | -0.88% | 122 |
| Nov 12, 2025 | 320.00 | 324.16 | 320.00 | 323.80 | 323.80 | 0.88% | 61 |
| Nov 11, 2025 | 322.60 | 324.10 | 320.97 | 320.97 | 320.97 | -2.74% | 110 |
| Nov 10, 2025 | 326.37 | 330.00 | 323.50 | 330.00 | 330.00 | 1.60% | 27 |
| Nov 7, 2025 | 324.65 | 326.99 | 324.65 | 324.80 | 324.80 | 0.11% | 91 |
| Nov 6, 2025 | 310.04 | 331.65 | 310.04 | 324.45 | 324.45 | -3.15% | 1,061 |
| Nov 5, 2025 | 321.00 | 344.00 | 321.00 | 335.00 | 332.29 | 1.68% | 18 |
| Nov 4, 2025 | 327.59 | 329.52 | 325.63 | 329.47 | 326.81 | 1.47% | 405 |
| Nov 3, 2025 | 323.20 | 326.08 | 323.20 | 324.69 | 322.06 | -0.31% | 354 |
| Oct 31, 2025 | 325.38 | 325.71 | 325.38 | 325.71 | 323.08 | -0.29% | 3 |
| Oct 30, 2025 | 328.68 | 328.68 | 326.65 | 326.65 | 324.01 | -0.22% | 49 |
| Oct 29, 2025 | 328.35 | 329.34 | 327.03 | 327.36 | 324.71 | -1.55% | 40 |
| Oct 28, 2025 | 332.52 | 332.52 | 332.52 | 332.52 | 329.83 | -1.41% | 1 |
| Oct 27, 2025 | 337.96 | 337.96 | 336.60 | 337.28 | 334.55 | -0.30% | 17 |
| Oct 24, 2025 | 335.92 | 338.30 | 335.92 | 338.30 | 335.56 | 0.40% | 113 |
| Oct 23, 2025 | 335.92 | 336.94 | 335.92 | 336.94 | 334.21 | -0.10% | 206 |
| Oct 22, 2025 | 333.88 | 337.28 | 333.88 | 337.28 | 334.55 | 0.51% | 12 |
| Oct 21, 2025 | 335.24 | 336.94 | 335.24 | 335.58 | 332.87 | -1.00% | 19 |
| Oct 20, 2025 | 336.26 | 338.98 | 336.26 | 338.98 | 336.24 | -0.34% | 22 |
| Oct 17, 2025 | 342.00 | 342.00 | 340.12 | 340.12 | 337.37 | 2.98% | 23 |
| Oct 16, 2025 | 332.00 | 337.92 | 330.27 | 330.27 | 327.60 | -0.52% | 145 |
| Oct 15, 2025 | 329.34 | 332.00 | 329.34 | 332.00 | 329.31 | -0.09% | 9 |
| Oct 14, 2025 | 334.00 | 334.00 | 332.31 | 332.31 | 329.62 | 1.21% | 117 |
| Oct 13, 2025 | 327.00 | 328.35 | 327.00 | 328.35 | 325.69 | -1.10% | 24 |
| Oct 10, 2025 | 320.00 | 332.34 | 320.00 | 332.00 | 329.31 | 5.00% | 201 |
| Oct 9, 2025 | 314.00 | 316.20 | 314.00 | 316.20 | 313.64 | 0.70% | 18 |
| Oct 8, 2025 | 316.20 | 316.20 | 314.00 | 314.00 | 311.46 | 0.39% | 28 |
| Oct 7, 2025 | 311.86 | 313.10 | 310.93 | 312.79 | 310.26 | 0.67% | 6 |
| Oct 6, 2025 | 312.00 | 312.00 | 310.72 | 310.72 | 308.21 | -0.99% | 72 |
| Oct 3, 2025 | 318.37 | 318.37 | 313.82 | 313.82 | 311.28 | 0.03% | 382 |
| Oct 2, 2025 | 313.50 | 314.34 | 313.00 | 313.72 | 311.18 | -0.12% | 33 |
| Oct 1, 2025 | 316.48 | 316.48 | 313.28 | 314.11 | 311.57 | -0.76% | 530 |
| Sep 30, 2025 | 314.00 | 316.51 | 314.00 | 316.51 | 313.95 | 0.80% | 77 |
| Sep 29, 2025 | 316.50 | 316.50 | 313.00 | 314.00 | 311.46 | -0.95% | 40 |
| Sep 26, 2025 | 322.06 | 322.06 | 316.48 | 317.00 | 314.44 | -0.59% | 231 |
| Sep 25, 2025 | 319.68 | 319.68 | 318.87 | 318.87 | 316.29 | -0.25% | 12 |
| Sep 24, 2025 | 319.36 | 320.96 | 319.36 | 319.68 | 317.09 | -0.20% | 7 |