Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 375.55
-17.44 (-4.44%)
At close: Feb 27, 2026
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 377.99 | 380.12 | 375.55 | 375.55 | 375.55 | -4.44% | 21 |
| Feb 26, 2026 | 392.99 | 392.99 | 392.99 | 392.99 | 392.99 | -0.76% | 1 |
| Feb 25, 2026 | 395.99 | 395.99 | 395.99 | 395.99 | 393.25 | 2.48% | 3 |
| Feb 24, 2026 | 373.51 | 386.40 | 373.51 | 386.40 | 383.72 | 1.38% | 22 |
| Feb 23, 2026 | 377.32 | 381.14 | 377.32 | 381.14 | 378.50 | 1.01% | 42 |
| Feb 20, 2026 | 378.86 | 378.86 | 375.82 | 377.34 | 374.72 | -0.10% | 33 |
| Feb 19, 2026 | 378.48 | 378.48 | 377.72 | 377.72 | 375.10 | -0.77% | 7 |
| Feb 18, 2026 | 386.70 | 386.70 | 380.64 | 380.64 | 378.00 | -1.80% | 11 |
| Feb 13, 2026 | 385.11 | 391.20 | 385.11 | 387.60 | 384.91 | 0.67% | 396 |
| Feb 12, 2026 | 380.01 | 385.02 | 378.81 | 385.02 | 382.35 | 1.32% | 422 |
| Feb 11, 2026 | 375.55 | 380.00 | 375.55 | 380.00 | 377.37 | 1.79% | 455 |
| Feb 10, 2026 | 374.00 | 375.82 | 371.91 | 373.33 | 370.74 | 1.01% | 12 |
| Feb 9, 2026 | 373.16 | 373.16 | 369.61 | 369.61 | 367.05 | -0.69% | 8 |
| Feb 6, 2026 | 372.78 | 376.74 | 372.19 | 372.19 | 369.61 | -1.28% | 997 |
| Feb 5, 2026 | 374.07 | 379.62 | 374.07 | 377.00 | 374.39 | 0.99% | 67 |
| Feb 4, 2026 | 366.12 | 373.32 | 366.12 | 373.32 | 370.73 | 3.60% | 164 |
| Feb 3, 2026 | 364.28 | 364.28 | 360.36 | 360.36 | 357.86 | -0.09% | 27 |
| Feb 2, 2026 | 360.00 | 364.67 | 357.84 | 360.67 | 358.17 | 0.97% | 757 |
| Jan 30, 2026 | 355.00 | 357.20 | 354.20 | 357.20 | 354.72 | 2.22% | 276 |
| Jan 29, 2026 | 349.44 | 349.44 | 349.44 | 349.44 | 347.02 | 0.67% | 200 |
| Jan 28, 2026 | 347.00 | 348.48 | 345.81 | 347.10 | 344.69 | -1.62% | 328 |
| Jan 27, 2026 | 356.62 | 356.62 | 350.69 | 352.80 | 350.35 | -1.07% | 330 |
| Jan 26, 2026 | 354.20 | 356.62 | 352.22 | 356.62 | 354.15 | 0.72% | 8 |
| Jan 23, 2026 | 348.95 | 354.06 | 348.95 | 354.06 | 351.61 | 2.06% | 18 |
| Jan 22, 2026 | 347.64 | 348.00 | 344.08 | 346.92 | 344.52 | 0.79% | 117 |
| Jan 21, 2026 | 350.00 | 350.70 | 343.56 | 344.19 | 341.80 | -1.71% | 51 |
| Jan 20, 2026 | 344.24 | 350.17 | 344.24 | 350.17 | 347.74 | 1.49% | 160 |
| Jan 19, 2026 | 340.00 | 348.92 | 340.00 | 345.02 | 342.63 | -0.79% | 9 |
| Jan 16, 2026 | 344.96 | 347.76 | 344.96 | 347.76 | 345.35 | 0.81% | 17 |
| Jan 15, 2026 | 349.65 | 349.65 | 344.96 | 344.96 | 342.57 | -1.34% | 11 |
| Jan 14, 2026 | 350.00 | 351.05 | 347.55 | 349.65 | 347.23 | 1.05% | 42 |
| Jan 13, 2026 | 347.97 | 347.97 | 345.10 | 346.00 | 343.60 | 0.56% | 5 |
| Jan 12, 2026 | 344.40 | 346.29 | 343.56 | 344.08 | 341.69 | 0.40% | 18 |
| Jan 9, 2026 | 343.61 | 343.61 | 342.72 | 342.72 | 340.34 | -0.26% | 17 |
| Jan 8, 2026 | 342.12 | 343.61 | 333.80 | 343.61 | 341.23 | 1.44% | 122 |
| Jan 7, 2026 | 340.00 | 340.00 | 337.00 | 338.73 | 336.38 | -2.04% | 27 |
| Jan 6, 2026 | 345.10 | 347.14 | 345.00 | 345.78 | 343.38 | 0.20% | 2,120 |
| Jan 5, 2026 | 357.15 | 357.15 | 344.75 | 345.10 | 342.71 | -1.20% | 1,019 |
| Jan 2, 2026 | 354.24 | 356.04 | 349.29 | 349.29 | 346.87 | -3.37% | 169 |
| Dec 30, 2025 | 361.46 | 361.46 | 360.58 | 361.46 | 358.95 | -1.19% | 5 |
| Dec 29, 2025 | 367.77 | 369.26 | 365.56 | 365.81 | 363.27 | -1.20% | 20 |
| Dec 26, 2025 | 364.32 | 370.26 | 364.32 | 370.26 | 367.69 | 1.63% | 179 |
| Dec 23, 2025 | 365.40 | 365.40 | 363.96 | 364.32 | 361.79 | -0.30% | 12 |
| Dec 22, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | 362.87 | 1.00% | 3 |
| Dec 18, 2025 | 363.24 | 363.24 | 360.00 | 361.80 | 359.29 | -0.06% | 256 |
| Dec 17, 2025 | 360.15 | 362.00 | 360.00 | 362.00 | 359.49 | 2.51% | 1,170 |
| Dec 16, 2025 | 352.45 | 353.50 | 350.70 | 353.15 | 350.70 | 0.20% | 133 |
| Dec 15, 2025 | 351.05 | 352.45 | 351.05 | 352.45 | 350.01 | -0.27% | 9 |
| Dec 12, 2025 | 352.53 | 353.42 | 352.06 | 353.42 | 350.97 | 0.14% | 34 |
| Dec 11, 2025 | 354.45 | 354.57 | 352.91 | 352.91 | 350.46 | -9.83% | 362 |