Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 288.50
+0.24 (0.08%)
Last updated: Apr 15, 2026, 11:01 AM GMT-3
BVMF:ULEV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 290.87 | 291.16 | 288.26 | 288.26 | 288.26 | -1.00% | 1,086 |
| Apr 13, 2026 | 292.03 | 292.90 | 290.87 | 291.16 | 291.16 | -0.25% | 332 |
| Apr 10, 2026 | 296.40 | 296.40 | 291.90 | 291.90 | 291.90 | -1.52% | 439 |
| Apr 9, 2026 | 294.00 | 297.60 | 292.80 | 296.40 | 296.40 | 0.20% | 1,137 |
| Apr 8, 2026 | 296.38 | 296.38 | 295.00 | 295.80 | 295.80 | 2.67% | 65 |
| Apr 7, 2026 | 290.64 | 290.64 | 287.69 | 288.10 | 288.10 | 0.14% | 387 |
| Apr 6, 2026 | 284.54 | 287.69 | 284.54 | 287.69 | 287.69 | 0.68% | 151 |
| Apr 2, 2026 | 287.39 | 287.68 | 283.62 | 285.75 | 285.75 | -1.60% | 1,399 |
| Apr 1, 2026 | 290.50 | 290.50 | 285.00 | 290.40 | 290.40 | -1.25% | 1,029 |
| Mar 31, 2026 | 310.00 | 310.00 | 290.50 | 294.08 | 294.08 | -6.35% | 276 |
| Mar 30, 2026 | 314.34 | 316.82 | 314.03 | 314.03 | 314.03 | 0.33% | 2,060 |
| Mar 27, 2026 | 314.90 | 314.90 | 312.48 | 313.00 | 313.00 | -0.60% | 8 |
| Mar 26, 2026 | 316.17 | 316.80 | 314.90 | 314.90 | 314.90 | -1.30% | 513 |
| Mar 25, 2026 | 324.81 | 324.81 | 314.99 | 319.04 | 319.04 | -0.79% | 760 |
| Mar 24, 2026 | 324.21 | 324.21 | 320.00 | 321.59 | 321.59 | 0.18% | 251 |
| Mar 23, 2026 | 326.50 | 326.50 | 321.00 | 321.00 | 321.00 | -1.68% | 57 |
| Mar 20, 2026 | 326.72 | 326.72 | 325.76 | 326.50 | 326.50 | 1.33% | 318 |
| Mar 19, 2026 | 327.03 | 327.03 | 322.00 | 322.21 | 322.21 | -1.80% | 144 |
| Mar 18, 2026 | 341.36 | 341.36 | 328.10 | 328.10 | 328.10 | -3.88% | 100 |
| Mar 17, 2026 | 339.72 | 341.36 | 338.54 | 341.36 | 341.36 | -0.13% | 13 |
| Mar 16, 2026 | 343.06 | 345.10 | 341.80 | 341.80 | 341.80 | 0.53% | 15 |
| Mar 13, 2026 | 341.68 | 341.68 | 336.65 | 340.00 | 340.00 | 0.40% | 422 |
| Mar 12, 2026 | 337.62 | 338.73 | 336.84 | 338.64 | 338.64 | 0.30% | 110 |
| Mar 11, 2026 | 341.36 | 341.36 | 337.62 | 337.62 | 337.62 | -1.10% | 4 |
| Mar 10, 2026 | 342.72 | 343.74 | 341.36 | 341.36 | 341.36 | -0.99% | 66 |
| Mar 9, 2026 | 344.40 | 345.10 | 342.00 | 344.77 | 344.77 | -2.08% | 79 |
| Mar 6, 2026 | 351.00 | 354.60 | 350.00 | 352.08 | 352.08 | -1.11% | 83 |
| Mar 5, 2026 | 358.72 | 358.72 | 356.04 | 356.04 | 356.04 | -1.00% | 24 |
| Mar 4, 2026 | 359.55 | 360.01 | 358.53 | 359.64 | 359.64 | -1.32% | 134 |
| Mar 3, 2026 | 369.00 | 369.00 | 362.60 | 364.45 | 364.45 | -1.77% | 206 |
| Mar 2, 2026 | 371.64 | 372.02 | 368.98 | 371.00 | 371.00 | -1.21% | 556 |
| 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 |