Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 313.10
-0.90 (-0.29%)
Last updated: Jun 29, 2026, 3:22 PM GMT-3
BVMF:ULEV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 313.72 | 315.89 | 313.10 | 313.10 | - | -0.29% | 5 |
| Jun 26, 2026 | 315.58 | 315.58 | 314.00 | 314.00 | 314.00 | -0.11% | 57 |
| Jun 25, 2026 | 314.00 | 315.00 | 314.00 | 314.34 | 314.34 | 0.20% | 28 |
| Jun 24, 2026 | 309.59 | 313.72 | 309.58 | 313.72 | 313.72 | 2.02% | 895 |
| Jun 23, 2026 | 291.40 | 307.50 | 291.40 | 307.50 | 307.50 | 3.41% | 129 |
| Jun 22, 2026 | 302.98 | 302.98 | 297.35 | 297.35 | 297.35 | -0.88% | 93 |
| Jun 18, 2026 | 298.80 | 299.98 | 298.80 | 299.98 | 299.98 | 1.72% | 87 |
| Jun 17, 2026 | 300.76 | 300.76 | 294.30 | 294.90 | 294.90 | -1.99% | 14 |
| Jun 16, 2026 | 297.90 | 300.90 | 297.30 | 300.90 | 300.90 | 1.01% | 26 |
| Jun 15, 2026 | 305.00 | 305.00 | 296.49 | 297.90 | 297.90 | -0.20% | 30 |
| Jun 12, 2026 | 302.10 | 302.10 | 298.50 | 298.50 | 298.50 | -0.20% | 16 |
| Jun 11, 2026 | 308.99 | 308.99 | 299.10 | 299.10 | 299.10 | -1.29% | 12 |
| Jun 10, 2026 | 301.40 | 303.90 | 301.30 | 303.00 | 303.00 | 1.54% | 242 |
| Jun 9, 2026 | 290.87 | 298.99 | 290.87 | 298.41 | 298.41 | 3.11% | 21 |
| Jun 8, 2026 | 289.13 | 290.28 | 289.13 | 289.42 | 289.42 | -0.61% | 692 |
| Jun 5, 2026 | 287.28 | 291.20 | 286.16 | 291.20 | 291.20 | 3.38% | 687 |
| Jun 3, 2026 | 279.90 | 281.68 | 279.44 | 281.68 | 281.68 | 0.64% | 58 |
| Jun 2, 2026 | 275.99 | 281.12 | 275.99 | 279.90 | 279.90 | -0.30% | 97 |
| Jun 1, 2026 | 285.00 | 285.00 | 279.75 | 280.75 | 280.75 | -2.31% | 416 |
| May 29, 2026 | 287.00 | 288.84 | 287.00 | 287.39 | 287.39 | -1.20% | 59 |
| May 28, 2026 | 291.74 | 291.74 | 290.87 | 290.87 | 290.87 | -0.89% | 8 |
| May 27, 2026 | 291.45 | 294.35 | 291.45 | 293.48 | 293.48 | 2.64% | 160 |
| May 26, 2026 | 291.00 | 291.00 | 285.94 | 285.94 | 285.94 | -1.74% | 45 |
| May 25, 2026 | 290.35 | 291.00 | 290.35 | 291.00 | 291.00 | 0.17% | 4 |
| May 22, 2026 | 286.01 | 290.52 | 286.01 | 290.52 | 290.52 | 1.58% | 33 |
| May 21, 2026 | 292.61 | 292.61 | 286.00 | 286.00 | 286.00 | -1.28% | 5 |
| May 20, 2026 | 289.13 | 290.87 | 288.50 | 289.71 | 289.71 | -0.40% | 33 |
| May 19, 2026 | 290.70 | 292.32 | 288.26 | 290.87 | 290.87 | 1.35% | 816 |
| May 18, 2026 | 285.36 | 287.68 | 285.36 | 287.00 | 287.00 | 0.70% | 27 |
| May 15, 2026 | 285.60 | 287.44 | 285.00 | 285.00 | 285.00 | -2.40% | 92 |
| May 14, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.93% | 1 |
| May 13, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 283.70 | 1.01% | 1 |
| May 12, 2026 | 281.40 | 286.88 | 281.40 | 283.44 | 280.86 | 0.92% | 122 |
| May 11, 2026 | 284.49 | 284.49 | 280.00 | 280.85 | 278.30 | -1.78% | 87 |
| May 8, 2026 | 293.49 | 293.49 | 285.07 | 285.94 | 283.34 | -1.60% | 330 |
| May 7, 2026 | 296.42 | 296.42 | 289.70 | 290.58 | 287.94 | -0.99% | 311 |
| May 6, 2026 | 280.00 | 294.15 | 280.00 | 293.48 | 290.81 | 4.81% | 8,620 |
| May 5, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 277.45 | -3.52% | 3,859 |
| May 4, 2026 | 290.10 | 291.30 | 289.80 | 290.21 | 287.57 | -0.37% | 973 |
| Apr 30, 2026 | 290.29 | 293.19 | 288.55 | 291.30 | 288.65 | 1.87% | 21,795 |
| Apr 29, 2026 | 285.07 | 286.81 | 284.78 | 285.94 | 283.34 | 0.31% | 137 |
| Apr 28, 2026 | 288.00 | 288.84 | 285.07 | 285.07 | 282.48 | 0.37% | 17 |
| Apr 27, 2026 | 295.25 | 295.25 | 284.03 | 284.03 | 281.45 | -2.84% | 141 |
| Apr 24, 2026 | 292.90 | 292.90 | 290.20 | 292.32 | 289.66 | 1.51% | 314 |
| Apr 23, 2026 | 285.00 | 287.97 | 283.62 | 287.97 | 285.35 | 1.53% | 9 |
| Apr 22, 2026 | 285.00 | 285.00 | 282.80 | 283.64 | 281.06 | -1.80% | 57 |
| Apr 20, 2026 | 296.13 | 296.13 | 288.84 | 288.84 | 286.21 | -1.48% | 13 |
| Apr 17, 2026 | 288.51 | 293.19 | 288.51 | 293.19 | 290.52 | 2.64% | 13 |
| Apr 16, 2026 | 288.72 | 288.72 | 285.65 | 285.65 | 283.05 | -0.99% | 77 |
| Apr 15, 2026 | 288.55 | 290.00 | 288.50 | 288.50 | 285.88 | 0.08% | 17 |