Unilever PLC (BVMF:ULEV34)
Brazil · Delayed Price · Currency is BRL 290.87
+3.87 (1.35%)
Last updated: May 19, 2026, 4:09 PM GMT-3
BVMF:ULEV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.99% | 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 |
| Apr 14, 2026 | 290.87 | 291.16 | 288.26 | 288.26 | 285.64 | -1.00% | 1,086 |
| Apr 13, 2026 | 292.03 | 292.90 | 290.87 | 291.16 | 288.51 | -0.25% | 332 |
| Apr 10, 2026 | 296.40 | 296.40 | 291.90 | 291.90 | 289.25 | -1.52% | 439 |
| Apr 9, 2026 | 294.00 | 297.60 | 292.80 | 296.40 | 293.71 | 0.20% | 1,137 |
| Apr 8, 2026 | 296.38 | 296.38 | 295.00 | 295.80 | 293.11 | 2.67% | 65 |
| Apr 7, 2026 | 290.64 | 290.64 | 287.69 | 288.10 | 285.48 | 0.14% | 387 |
| Apr 6, 2026 | 284.54 | 287.69 | 284.54 | 287.69 | 285.07 | 0.68% | 151 |
| Apr 2, 2026 | 287.39 | 287.68 | 283.62 | 285.75 | 283.15 | -1.60% | 1,399 |
| Apr 1, 2026 | 290.50 | 290.50 | 285.00 | 290.40 | 287.76 | -1.25% | 1,029 |
| Mar 31, 2026 | 310.00 | 310.00 | 290.50 | 294.08 | 291.41 | -6.35% | 276 |
| Mar 30, 2026 | 314.34 | 316.82 | 314.03 | 314.03 | 311.18 | 0.33% | 2,060 |
| Mar 27, 2026 | 314.90 | 314.90 | 312.48 | 313.00 | 310.15 | -0.60% | 8 |
| Mar 26, 2026 | 316.17 | 316.80 | 314.90 | 314.90 | 312.04 | -1.30% | 513 |
| Mar 25, 2026 | 324.81 | 324.81 | 314.99 | 319.04 | 316.14 | -0.79% | 760 |
| Mar 24, 2026 | 324.21 | 324.21 | 320.00 | 321.59 | 318.67 | 0.18% | 251 |
| Mar 23, 2026 | 326.50 | 326.50 | 321.00 | 321.00 | 318.08 | -1.68% | 57 |
| Mar 20, 2026 | 326.72 | 326.72 | 325.76 | 326.50 | 323.53 | 1.33% | 318 |
| Mar 19, 2026 | 327.03 | 327.03 | 322.00 | 322.21 | 319.28 | -1.80% | 144 |
| Mar 18, 2026 | 341.36 | 341.36 | 328.10 | 328.10 | 325.12 | -3.88% | 100 |
| Mar 17, 2026 | 339.72 | 341.36 | 338.54 | 341.36 | 338.26 | -0.13% | 13 |
| Mar 16, 2026 | 343.06 | 345.10 | 341.80 | 341.80 | 338.69 | 0.53% | 15 |
| Mar 13, 2026 | 341.68 | 341.68 | 336.65 | 340.00 | 336.91 | 0.40% | 422 |
| Mar 12, 2026 | 337.62 | 338.73 | 336.84 | 338.64 | 335.56 | 0.30% | 110 |
| Mar 11, 2026 | 341.36 | 341.36 | 337.62 | 337.62 | 334.55 | -1.10% | 4 |
| Mar 10, 2026 | 342.72 | 343.74 | 341.36 | 341.36 | 338.26 | -0.99% | 66 |
| Mar 9, 2026 | 344.40 | 345.10 | 342.00 | 344.77 | 341.64 | -2.08% | 79 |
| Mar 6, 2026 | 351.00 | 354.60 | 350.00 | 352.08 | 348.88 | -1.11% | 83 |