Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 320.96
-2.84 (-0.88%)
At close: Nov 13, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 320.32 | 321.60 | 319.04 | 321.60 | - | -0.68% | 4 |
| 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 | 326.99 | 326.99 | 324.80 | 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 | 329.47 | 344.00 | 321.00 | 335.00 | 332.17 | 1.68% | 18 |
| Nov 4, 2025 | 327.59 | 329.52 | 325.63 | 329.47 | 326.69 | 1.47% | 405 |
| Nov 3, 2025 | 323.20 | 326.08 | 323.20 | 324.69 | 321.95 | -0.31% | 354 |
| Oct 31, 2025 | 325.38 | 325.71 | 325.38 | 325.71 | 323.03 | -0.29% | 3 |
| Oct 30, 2025 | 328.68 | 328.68 | 326.65 | 326.65 | 323.96 | -0.22% | 49 |
| Oct 29, 2025 | 328.35 | 329.34 | 327.03 | 327.36 | 324.67 | -1.55% | 40 |
| Oct 28, 2025 | 332.52 | 332.52 | 332.52 | 332.52 | 329.79 | -1.41% | 1 |
| Oct 27, 2025 | 337.96 | 337.96 | 336.60 | 337.28 | 334.51 | -0.30% | 17 |
| Oct 24, 2025 | 335.92 | 338.30 | 335.92 | 338.30 | 335.52 | 0.40% | 113 |
| Oct 23, 2025 | 335.92 | 336.94 | 335.92 | 336.94 | 334.17 | -0.10% | 206 |
| Oct 22, 2025 | 333.88 | 337.28 | 333.88 | 337.28 | 334.51 | 0.51% | 12 |
| Oct 21, 2025 | 335.24 | 336.94 | 335.24 | 335.58 | 332.82 | -1.00% | 19 |
| Oct 20, 2025 | 336.26 | 338.98 | 336.26 | 338.98 | 336.19 | -0.34% | 22 |
| Oct 17, 2025 | 342.00 | 342.00 | 340.12 | 340.12 | 337.32 | 2.98% | 23 |
| Oct 16, 2025 | 332.00 | 337.92 | 330.27 | 330.27 | 327.55 | -0.52% | 145 |
| Oct 15, 2025 | 329.34 | 332.00 | 329.34 | 332.00 | 329.27 | -0.09% | 9 |
| Oct 14, 2025 | 334.00 | 334.00 | 332.31 | 332.31 | 329.58 | 1.21% | 117 |
| Oct 13, 2025 | 327.00 | 328.35 | 327.00 | 328.35 | 325.65 | -1.10% | 24 |
| Oct 10, 2025 | 320.00 | 332.34 | 320.00 | 332.00 | 329.27 | 5.00% | 201 |
| Oct 9, 2025 | 314.00 | 316.20 | 314.00 | 316.20 | 313.60 | 0.70% | 18 |
| Oct 8, 2025 | 316.20 | 316.20 | 314.00 | 314.00 | 311.42 | 0.39% | 28 |
| Oct 7, 2025 | 311.86 | 313.10 | 310.93 | 312.79 | 310.22 | 0.67% | 6 |
| Oct 6, 2025 | 312.00 | 312.00 | 310.72 | 310.72 | 308.17 | -0.99% | 72 |
| Oct 3, 2025 | 318.37 | 318.37 | 313.82 | 313.82 | 311.24 | 0.03% | 382 |
| Oct 2, 2025 | 313.50 | 314.34 | 313.00 | 313.72 | 311.14 | -0.12% | 33 |
| Oct 1, 2025 | 316.48 | 316.48 | 313.28 | 314.11 | 311.53 | -0.76% | 530 |
| Sep 30, 2025 | 314.00 | 316.51 | 314.00 | 316.51 | 313.91 | 0.80% | 77 |
| Sep 29, 2025 | 316.50 | 316.50 | 313.00 | 314.00 | 311.42 | -0.95% | 40 |
| Sep 26, 2025 | 322.06 | 322.06 | 316.48 | 317.00 | 314.39 | -0.59% | 231 |
| Sep 25, 2025 | 319.68 | 319.68 | 318.87 | 318.87 | 316.25 | -0.25% | 12 |
| Sep 24, 2025 | 319.36 | 320.96 | 319.36 | 319.68 | 317.05 | -0.20% | 7 |
| Sep 23, 2025 | 324.60 | 324.60 | 318.00 | 320.33 | 317.70 | -0.33% | 193 |
| Sep 22, 2025 | 325.00 | 325.71 | 321.38 | 321.38 | 318.74 | -1.43% | 414 |
| Sep 19, 2025 | 328.68 | 328.99 | 326.04 | 326.04 | 323.36 | -0.50% | 57 |
| Sep 18, 2025 | 328.98 | 329.01 | 327.36 | 327.69 | 325.00 | -1.29% | 117 |
| Sep 17, 2025 | 329.00 | 331.98 | 329.00 | 331.98 | 329.25 | 0.91% | 102 |
| Sep 16, 2025 | 331.32 | 331.32 | 328.70 | 329.00 | 326.29 | -0.93% | 34 |
| Sep 15, 2025 | 335.00 | 336.00 | 332.00 | 332.10 | 329.37 | -1.34% | 65 |
| Sep 12, 2025 | 342.04 | 342.04 | 335.92 | 336.60 | 333.83 | -1.58% | 129 |
| Sep 11, 2025 | 337.96 | 342.00 | 337.96 | 342.00 | 339.19 | 0.39% | 84 |
| Sep 10, 2025 | 341.25 | 341.25 | 339.00 | 340.68 | 337.88 | -0.27% | 84 |
| Sep 9, 2025 | 341.25 | 341.60 | 341.25 | 341.60 | 338.79 | -1.61% | 102 |
| Sep 8, 2025 | 347.55 | 347.55 | 345.80 | 347.20 | 344.35 | -0.70% | 34 |
| Sep 5, 2025 | 349.65 | 349.65 | 349.65 | 349.65 | 346.78 | -0.59% | 1 |