Skip to main content
logo
Unilever PLC (BVMF:ULEV34)
Brazil flag Brazil · Delayed Price · Currency is BRL
325.76
+3.55 (1.10%)
Last updated: Mar 20, 2026, 1:23 PM GMT-3

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026326.72326.72325.76326.50326.501.33%318
Mar 19, 2026327.03327.03322.00322.21322.21-1.80%144
Mar 18, 2026341.36341.36328.10328.10328.10-3.88%100
Mar 17, 2026339.72341.36338.54341.36341.36-0.13%13
Mar 16, 2026343.06345.10341.80341.80341.800.53%15
Mar 13, 2026341.68341.68336.65340.00340.000.40%422
Mar 12, 2026337.62338.73336.84338.64338.640.30%110
Mar 11, 2026341.36341.36337.62337.62337.62-1.10%4
Mar 10, 2026342.72343.74341.36341.36341.36-0.99%66
Mar 9, 2026344.40345.10342.00344.77344.77-2.08%79
Mar 6, 2026351.00354.60350.00352.08352.08-1.11%83
Mar 5, 2026358.72358.72356.04356.04356.04-1.00%24
Mar 4, 2026359.55360.01358.53359.64359.64-1.32%134
Mar 3, 2026369.00369.00362.60364.45364.45-1.77%206
Mar 2, 2026371.64372.02368.98371.00371.00-1.21%556
Feb 27, 2026377.99380.12375.55375.55375.55-4.44%21
Feb 26, 2026392.99392.99392.99392.99392.99-0.76%1
Feb 25, 2026395.99395.99395.99395.99393.252.48%3
Feb 24, 2026373.51386.40373.51386.40383.721.38%22
Feb 23, 2026377.32381.14377.32381.14378.501.01%42
Feb 20, 2026378.86378.86375.82377.34374.72-0.10%33
Feb 19, 2026378.48378.48377.72377.72375.10-0.77%7
Feb 18, 2026386.70386.70380.64380.64378.00-1.80%11
Feb 13, 2026385.11391.20385.11387.60384.910.67%396
Feb 12, 2026380.01385.02378.81385.02382.351.32%422
Feb 11, 2026375.55380.00375.55380.00377.371.79%455
Feb 10, 2026374.00375.82371.91373.33370.741.01%12
Feb 9, 2026373.16373.16369.61369.61367.05-0.69%8
Feb 6, 2026372.78376.74372.19372.19369.61-1.28%997
Feb 5, 2026374.07379.62374.07377.00374.390.99%67
Feb 4, 2026366.12373.32366.12373.32370.733.60%164
Feb 3, 2026364.28364.28360.36360.36357.86-0.09%27
Feb 2, 2026360.00364.67357.84360.67358.170.97%757
Jan 30, 2026355.00357.20354.20357.20354.722.22%276
Jan 29, 2026349.44349.44349.44349.44347.020.67%200
Jan 28, 2026347.00348.48345.81347.10344.69-1.62%328
Jan 27, 2026356.62356.62350.69352.80350.35-1.07%330
Jan 26, 2026354.20356.62352.22356.62354.150.72%8
Jan 23, 2026348.95354.06348.95354.06351.612.06%18
Jan 22, 2026347.64348.00344.08346.92344.520.79%117
Jan 21, 2026350.00350.70343.56344.19341.80-1.71%51
Jan 20, 2026344.24350.17344.24350.17347.741.49%160
Jan 19, 2026340.00348.92340.00345.02342.63-0.79%9
Jan 16, 2026344.96347.76344.96347.76345.350.81%17
Jan 15, 2026349.65349.65344.96344.96342.57-1.34%11
Jan 14, 2026350.00351.05347.55349.65347.231.05%42
Jan 13, 2026347.97347.97345.10346.00343.600.56%5
Jan 12, 2026344.40346.29343.56344.08341.690.40%18
Jan 9, 2026343.61343.61342.72342.72340.34-0.26%17
Jan 8, 2026342.12343.61333.80343.61341.231.44%122