Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 372.19
-4.81 (-1.28%)
At close: Feb 6, 2026
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 372.78 | 376.74 | 372.19 | 372.19 | 372.19 | -1.28% | 997 |
| Feb 5, 2026 | 374.07 | 379.62 | 374.07 | 377.00 | 377.00 | 0.99% | 67 |
| Feb 4, 2026 | 366.12 | 373.32 | 366.12 | 373.32 | 373.32 | 3.60% | 164 |
| Feb 3, 2026 | 364.28 | 364.28 | 360.36 | 360.36 | 360.36 | -0.09% | 27 |
| Feb 2, 2026 | 360.00 | 364.67 | 357.84 | 360.67 | 360.67 | 0.97% | 757 |
| Jan 30, 2026 | 355.00 | 357.20 | 354.20 | 357.20 | 357.20 | 2.22% | 276 |
| Jan 29, 2026 | 349.44 | 349.44 | 349.44 | 349.44 | 349.44 | 0.67% | 200 |
| Jan 28, 2026 | 347.00 | 348.48 | 345.81 | 347.10 | 347.10 | -1.62% | 328 |
| Jan 27, 2026 | 356.62 | 356.62 | 350.69 | 352.80 | 352.80 | -1.07% | 330 |
| Jan 26, 2026 | 354.20 | 356.62 | 352.22 | 356.62 | 356.62 | 0.72% | 8 |
| Jan 23, 2026 | 348.95 | 354.06 | 348.95 | 354.06 | 354.06 | 2.06% | 18 |
| Jan 22, 2026 | 347.64 | 348.00 | 344.08 | 346.92 | 346.92 | 0.79% | 117 |
| Jan 21, 2026 | 350.00 | 350.70 | 343.56 | 344.19 | 344.19 | -1.71% | 51 |
| Jan 20, 2026 | 344.24 | 350.17 | 344.24 | 350.17 | 350.17 | 1.49% | 160 |
| Jan 19, 2026 | 340.00 | 348.92 | 340.00 | 345.02 | 345.02 | -0.79% | 9 |
| Jan 16, 2026 | 344.96 | 347.76 | 344.96 | 347.76 | 347.76 | 0.81% | 17 |
| Jan 15, 2026 | 349.65 | 349.65 | 344.96 | 344.96 | 344.96 | -1.34% | 11 |
| Jan 14, 2026 | 350.00 | 351.05 | 347.55 | 349.65 | 349.65 | 1.05% | 42 |
| Jan 13, 2026 | 347.97 | 347.97 | 345.10 | 346.00 | 346.00 | 0.56% | 5 |
| Jan 12, 2026 | 344.40 | 346.29 | 343.56 | 344.08 | 344.08 | 0.40% | 18 |
| Jan 9, 2026 | 343.61 | 343.61 | 342.72 | 342.72 | 342.72 | -0.26% | 17 |
| Jan 8, 2026 | 342.12 | 343.61 | 333.80 | 343.61 | 343.61 | 1.44% | 122 |
| Jan 7, 2026 | 340.00 | 340.00 | 337.00 | 338.73 | 338.73 | -2.04% | 27 |
| Jan 6, 2026 | 345.10 | 347.14 | 345.00 | 345.78 | 345.78 | 0.20% | 2,120 |
| Jan 5, 2026 | 357.15 | 357.15 | 344.75 | 345.10 | 345.10 | -1.20% | 1,019 |
| Jan 2, 2026 | 354.24 | 356.04 | 349.29 | 349.29 | 349.29 | -3.37% | 169 |
| Dec 30, 2025 | 361.46 | 361.46 | 360.58 | 361.46 | 361.46 | -1.19% | 5 |
| Dec 29, 2025 | 367.77 | 369.26 | 365.56 | 365.81 | 365.81 | -1.20% | 20 |
| Dec 26, 2025 | 364.32 | 370.26 | 364.32 | 370.26 | 370.26 | 1.63% | 179 |
| Dec 23, 2025 | 365.40 | 365.40 | 363.96 | 364.32 | 364.32 | -0.30% | 12 |
| Dec 22, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | 1.00% | 3 |
| Dec 18, 2025 | 363.24 | 363.24 | 360.00 | 361.80 | 361.80 | -0.06% | 256 |
| Dec 17, 2025 | 360.15 | 362.00 | 360.00 | 362.00 | 362.00 | 2.51% | 1,170 |
| Dec 16, 2025 | 352.45 | 353.50 | 350.70 | 353.15 | 353.15 | 0.20% | 133 |
| Dec 15, 2025 | 351.05 | 352.45 | 351.05 | 352.45 | 352.45 | -0.27% | 9 |
| Dec 12, 2025 | 352.53 | 353.42 | 352.06 | 353.42 | 353.42 | 0.14% | 34 |
| Dec 11, 2025 | 354.45 | 354.57 | 352.91 | 352.91 | 352.91 | -9.83% | 362 |
| Dec 10, 2025 | 371.25 | 398.76 | 371.25 | 391.37 | 391.36 | 4.72% | 1,143 |
| Dec 9, 2025 | 338.63 | 393.72 | 338.63 | 373.74 | 373.74 | 10.98% | 167 |
| Dec 8, 2025 | 361.13 | 362.22 | 336.75 | 336.75 | 336.75 | -7.28% | 919 |
| Dec 5, 2025 | 361.69 | 366.55 | 355.14 | 363.17 | 275.53 | 1.51% | 674 |
| Dec 4, 2025 | 367.88 | 374.43 | 339.75 | 357.77 | 271.43 | -3.33% | 1,183 |
| Dec 3, 2025 | 360.56 | 393.75 | 354.38 | 370.11 | 280.79 | 3.28% | 463 |
| Dec 2, 2025 | 376.88 | 376.88 | 355.16 | 358.36 | 271.88 | -1.37% | 54 |
| Dec 1, 2025 | 375.53 | 375.53 | 363.32 | 363.32 | 275.64 | -2.28% | 28 |
| Nov 28, 2025 | 372.60 | 372.60 | 371.81 | 371.81 | 282.08 | 3.62% | - |
| Nov 27, 2025 | 366.48 | 366.48 | 354.38 | 358.83 | 272.23 | -2.09% | 18 |
| Nov 26, 2025 | 365.76 | 366.48 | 365.76 | 366.48 | 278.04 | 0.20% | 43 |
| Nov 25, 2025 | 362.10 | 366.73 | 362.10 | 365.76 | 277.49 | 0.78% | 103 |
| Nov 24, 2025 | 369.88 | 369.88 | 361.97 | 362.94 | 275.35 | -0.89% | 1,114 |