Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 67.73
+0.74 (1.10%)
At close: Aug 28, 2026
BVMF:ULEV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 67.06 | 67.06 | 67.00 | 67.06 | - | 0.10% | 9 |
| Aug 27, 2026 | 67.74 | 67.74 | 66.15 | 66.99 | 66.99 | -0.42% | 30 |
| Aug 26, 2026 | 67.97 | 67.97 | 66.99 | 67.27 | 67.27 | 0.03% | 456 |
| Aug 25, 2026 | 67.66 | 67.66 | 66.50 | 67.25 | 67.25 | 0.39% | 19 |
| Aug 24, 2026 | 66.00 | 67.24 | 66.00 | 66.99 | 66.99 | 1.50% | 552 |
| Aug 21, 2026 | 65.73 | 66.01 | 65.73 | 66.00 | 66.00 | 0.52% | 20 |
| Aug 20, 2026 | 65.38 | 66.04 | 65.38 | 65.66 | 65.66 | 0.86% | 35 |
| Aug 19, 2026 | 64.86 | 65.28 | 64.86 | 65.10 | 65.10 | 0.28% | 154 |
| Aug 18, 2026 | 63.29 | 65.02 | 63.29 | 64.92 | 64.92 | 0.56% | 106 |
| Aug 17, 2026 | 64.19 | 64.56 | 63.72 | 64.56 | 64.56 | 0.56% | 117 |
| Aug 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.10% | 85 |
| Aug 13, 2026 | 64.28 | 64.28 | 62.60 | 64.14 | 64.14 | - | 15 |
| Aug 12, 2026 | 63.23 | 66.00 | 63.23 | 64.14 | 64.14 | 0.02% | 1,085 |
| Aug 11, 2026 | 64.25 | 64.30 | 64.10 | 64.13 | 64.13 | 0.40% | 495 |
| Aug 10, 2026 | 63.94 | 64.26 | 63.55 | 63.87 | 63.87 | 0.11% | 1,085 |
| Aug 7, 2026 | 64.56 | 64.89 | 63.80 | 63.80 | 63.80 | -4.77% | 215 |
| Aug 6, 2026 | 66.88 | 67.00 | 66.88 | 67.00 | 67.00 | 0.18% | 50 |
| Aug 5, 2026 | 65.14 | 67.40 | 65.14 | 67.40 | 66.88 | 3.69% | 60 |
| Aug 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | - | 230 |
| Aug 3, 2026 | 65.34 | 65.34 | 65.00 | 65.00 | 64.50 | 0.39% | 2,470 |
| Jul 31, 2026 | 64.94 | 64.94 | 64.56 | 64.75 | 64.25 | -3.04% | 345 |
| Jul 30, 2026 | 66.78 | 66.78 | 66.37 | 66.78 | 66.26 | -2.44% | 75 |
| Jul 28, 2026 | 65.20 | 68.51 | 65.20 | 68.45 | 67.92 | 8.24% | 1,835 |
| Jul 27, 2026 | 61.81 | 63.24 | 61.81 | 63.24 | 62.75 | 2.31% | 25 |
| Jul 24, 2026 | 61.00 | 61.81 | 61.00 | 61.81 | 61.34 | 1.32% | 15 |
| Jul 23, 2026 | 61.50 | 61.50 | 61.01 | 61.01 | 60.54 | -2.54% | 55 |
| Jul 22, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.12 | 0.83% | 550 |
| Jul 21, 2026 | 64.19 | 64.19 | 62.00 | 62.08 | 61.60 | -2.32% | 525 |
| Jul 20, 2026 | 63.17 | 63.55 | 63.17 | 63.55 | 63.06 | 0.10% | 10 |
| Jul 17, 2026 | 65.00 | 65.00 | 63.30 | 63.49 | 63.00 | -0.10% | 175 |
| Jul 16, 2026 | 63.20 | 63.61 | 63.20 | 63.55 | 63.06 | 3.12% | 50 |
| Jul 15, 2026 | 60.59 | 61.63 | 60.59 | 61.63 | 61.15 | -0.32% | 70 |
| Jul 14, 2026 | 61.89 | 61.89 | 61.82 | 61.82 | 61.35 | -1.83% | 35 |
| Jul 13, 2026 | 62.74 | 63.30 | 62.74 | 62.98 | 62.49 | 0.37% | 215 |
| Jul 10, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.26 | 0.35% | 5 |
| Jul 9, 2026 | 63.00 | 63.17 | 62.53 | 62.53 | 62.05 | -2.69% | 130 |
| Jul 8, 2026 | 63.68 | 64.26 | 63.68 | 64.26 | 63.76 | -0.59% | 35 |
| Jul 7, 2026 | 64.80 | 65.30 | 64.19 | 64.64 | 64.14 | 2.43% | 205 |
| Jul 6, 2026 | 64.51 | 64.51 | 63.00 | 63.10 | 62.62 | -2.92% | 160 |
| Jul 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | - | 10 |
| Jul 2, 2026 | 63.55 | 65.00 | 63.55 | 65.00 | 64.50 | 2.28% | 485 |
| Jul 1, 2026 | 63.43 | 63.55 | 63.30 | 63.55 | 63.06 | 2.50% | 310 |
| Jun 30, 2026 | 63.81 | 63.81 | 62.00 | 62.00 | 61.52 | -1.86% | 25 |
| Jun 29, 2026 | 62.74 | 63.18 | 62.62 | 63.18 | 62.69 | 0.60% | 55 |
| Jun 26, 2026 | 63.12 | 63.12 | 62.80 | 62.80 | 62.32 | -0.11% | 285 |
| Jun 25, 2026 | 62.80 | 63.00 | 62.80 | 62.87 | 62.38 | 0.20% | 140 |
| Jun 24, 2026 | 61.92 | 62.74 | 61.92 | 62.74 | 62.26 | 2.02% | 4,475 |
| Jun 23, 2026 | 58.28 | 61.50 | 58.28 | 61.50 | 61.03 | 3.41% | 645 |
| Jun 22, 2026 | 60.60 | 60.60 | 59.47 | 59.47 | 59.01 | -0.88% | 465 |
| Jun 18, 2026 | 59.76 | 60.00 | 59.76 | 60.00 | 59.53 | 1.72% | 435 |