Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 361.80
-0.20 (-0.06%)
At close: Dec 18, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 363.17 | 1.51% | 674 |
| Dec 4, 2025 | 367.88 | 374.43 | 339.75 | 357.77 | 357.77 | -3.33% | 1,183 |
| Dec 3, 2025 | 360.56 | 393.75 | 354.38 | 370.11 | 370.11 | 3.28% | 463 |
| Dec 2, 2025 | 376.88 | 376.88 | 355.16 | 358.36 | 358.36 | -1.37% | 54 |
| Dec 1, 2025 | 375.53 | 375.53 | 363.32 | 363.32 | 363.32 | -2.28% | 28 |
| Nov 28, 2025 | 372.60 | 372.60 | 371.81 | 371.81 | 371.81 | 3.62% | - |
| Nov 27, 2025 | 366.48 | 366.48 | 354.38 | 358.83 | 358.83 | -2.09% | 18 |
| Nov 26, 2025 | 365.76 | 366.48 | 365.76 | 366.48 | 366.48 | 0.20% | 43 |
| Nov 25, 2025 | 362.10 | 366.73 | 362.10 | 365.76 | 365.76 | 0.78% | 103 |
| Nov 24, 2025 | 369.88 | 369.88 | 361.97 | 362.94 | 362.94 | -0.89% | 1,114 |
| Nov 21, 2025 | 361.08 | 369.00 | 361.08 | 366.21 | 366.21 | 2.86% | 1,318 |
| Nov 19, 2025 | 355.68 | 356.63 | 354.60 | 356.04 | 356.04 | 0.20% | 1,337 |
| Nov 18, 2025 | 356.40 | 357.84 | 353.52 | 355.32 | 355.32 | -0.50% | 495 |
| Nov 17, 2025 | 354.33 | 357.12 | 354.33 | 357.12 | 357.12 | 0.81% | 1,791 |
| Nov 14, 2025 | 357.84 | 357.84 | 352.69 | 354.24 | 354.24 | -1.89% | 2,239 |
| Nov 13, 2025 | 360.36 | 362.16 | 358.92 | 361.08 | 361.08 | -0.88% | 107 |
| Nov 12, 2025 | 360.00 | 364.68 | 360.00 | 364.28 | 364.27 | 0.88% | 53 |
| Nov 11, 2025 | 362.93 | 364.61 | 361.09 | 361.09 | 361.09 | -2.74% | 96 |
| Nov 10, 2025 | 367.17 | 371.25 | 363.94 | 371.25 | 371.25 | 1.60% | 23 |
| Nov 7, 2025 | 365.23 | 367.86 | 365.23 | 365.40 | 365.40 | 0.11% | 79 |
| Nov 6, 2025 | 348.80 | 373.11 | 348.80 | 365.01 | 365.01 | -3.15% | 942 |
| Nov 5, 2025 | 361.13 | 387.00 | 361.13 | 376.88 | 373.80 | 1.68% | 15 |
| Nov 4, 2025 | 368.54 | 370.71 | 366.33 | 370.65 | 367.63 | 1.47% | 359 |
| Nov 3, 2025 | 363.60 | 366.84 | 363.60 | 365.28 | 362.30 | -0.31% | 313 |
| Oct 31, 2025 | 366.05 | 366.42 | 366.05 | 366.42 | 363.44 | -0.29% | 1 |
| Oct 30, 2025 | 369.77 | 369.77 | 367.48 | 367.48 | 364.49 | -0.22% | 42 |
| Oct 29, 2025 | 369.39 | 370.51 | 367.91 | 368.28 | 365.28 | -1.55% | 34 |
| Oct 28, 2025 | 374.09 | 374.09 | 374.09 | 374.09 | 371.04 | -1.41% | - |
| Oct 27, 2025 | 380.21 | 380.21 | 378.68 | 379.44 | 376.35 | -0.30% | 14 |
| Oct 24, 2025 | 377.91 | 380.59 | 377.91 | 380.59 | 377.49 | 0.40% | 99 |
| Oct 23, 2025 | 377.91 | 379.06 | 377.91 | 379.06 | 375.97 | -0.10% | 182 |
| Oct 22, 2025 | 375.62 | 379.44 | 375.62 | 379.44 | 376.35 | 0.51% | 9 |
| Oct 21, 2025 | 377.15 | 379.06 | 377.15 | 377.53 | 374.45 | -1.00% | 15 |
| Oct 20, 2025 | 378.29 | 381.35 | 378.29 | 381.35 | 378.24 | -0.34% | 18 |
| Oct 17, 2025 | 384.75 | 384.75 | 382.64 | 382.64 | 379.52 | 2.98% | 19 |
| Oct 16, 2025 | 373.50 | 380.16 | 371.55 | 371.55 | 368.53 | -0.52% | 127 |
| Oct 15, 2025 | 370.51 | 373.50 | 370.51 | 373.50 | 370.46 | -0.09% | 7 |
| Oct 14, 2025 | 375.75 | 375.75 | 373.85 | 373.85 | 370.80 | 1.21% | 103 |
| Oct 13, 2025 | 367.88 | 369.39 | 367.88 | 369.39 | 366.38 | -1.10% | 20 |