Skip to main content
Unilever PLC (BVMF:ULEV34)
Brazil flag Brazil · Delayed Price · Currency is BRL
352.08
-3.96 (-1.11%)
At close: Mar 6, 2026

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026358.72358.72356.04356.04356.04-1.00%24
Mar 4, 2026359.55360.01358.53359.64359.64-1.32%134
Mar 3, 2026369.00369.00362.60364.45364.45-1.77%206
Mar 2, 2026371.64372.02368.98371.00371.00-1.21%556
Feb 27, 2026377.99380.12375.55375.55375.55-4.44%21
Feb 26, 2026392.99392.99392.99392.99392.99-0.76%1
Feb 25, 2026395.99395.99395.99395.99393.252.48%3
Feb 24, 2026373.51386.40373.51386.40383.721.38%22
Feb 23, 2026377.32381.14377.32381.14378.501.01%42
Feb 20, 2026378.86378.86375.82377.34374.72-0.10%33
Feb 19, 2026378.48378.48377.72377.72375.10-0.77%7
Feb 18, 2026386.70386.70380.64380.64378.00-1.80%11
Feb 13, 2026385.11391.20385.11387.60384.910.67%396
Feb 12, 2026380.01385.02378.81385.02382.351.32%422
Feb 11, 2026375.55380.00375.55380.00377.371.79%455
Feb 10, 2026374.00375.82371.91373.33370.741.01%12
Feb 9, 2026373.16373.16369.61369.61367.05-0.69%8
Feb 6, 2026372.78376.74372.19372.19369.61-1.28%997
Feb 5, 2026374.07379.62374.07377.00374.390.99%67
Feb 4, 2026366.12373.32366.12373.32370.733.60%164
Feb 3, 2026364.28364.28360.36360.36357.86-0.09%27
Feb 2, 2026360.00364.67357.84360.67358.170.97%757
Jan 30, 2026355.00357.20354.20357.20354.722.22%276
Jan 29, 2026349.44349.44349.44349.44347.020.67%200
Jan 28, 2026347.00348.48345.81347.10344.69-1.62%328
Jan 27, 2026356.62356.62350.69352.80350.35-1.07%330
Jan 26, 2026354.20356.62352.22356.62354.150.72%8
Jan 23, 2026348.95354.06348.95354.06351.612.06%18
Jan 22, 2026347.64348.00344.08346.92344.520.79%117
Jan 21, 2026350.00350.70343.56344.19341.80-1.71%51
Jan 20, 2026344.24350.17344.24350.17347.741.49%160
Jan 19, 2026340.00348.92340.00345.02342.63-0.79%9
Jan 16, 2026344.96347.76344.96347.76345.350.81%17
Jan 15, 2026349.65349.65344.96344.96342.57-1.34%11
Jan 14, 2026350.00351.05347.55349.65347.231.05%42
Jan 13, 2026347.97347.97345.10346.00343.600.56%5
Jan 12, 2026344.40346.29343.56344.08341.690.40%18
Jan 9, 2026343.61343.61342.72342.72340.34-0.26%17
Jan 8, 2026342.12343.61333.80343.61341.231.44%122
Jan 7, 2026340.00340.00337.00338.73336.38-2.04%27
Jan 6, 2026345.10347.14345.00345.78343.380.20%2,120
Jan 5, 2026357.15357.15344.75345.10342.71-1.20%1,019
Jan 2, 2026354.24356.04349.29349.29346.87-3.37%169
Dec 30, 2025361.46361.46360.58361.46358.95-1.19%5
Dec 29, 2025367.77369.26365.56365.81363.27-1.20%20
Dec 26, 2025364.32370.26364.32370.26367.691.63%179
Dec 23, 2025365.40365.40363.96364.32361.79-0.30%12
Dec 22, 2025365.40365.40365.40365.40362.871.00%3
Dec 18, 2025363.24363.24360.00361.80359.29-0.06%256
Dec 17, 2025360.15362.00360.00362.00359.492.51%1,170
Dec 16, 2025352.45353.50350.70353.15350.700.20%133
Dec 15, 2025351.05352.45351.05352.45350.01-0.27%9
Dec 12, 2025352.53353.42352.06353.42350.970.14%34
Dec 11, 2025354.45354.57352.91352.91350.46-9.83%362
Dec 10, 2025371.25398.76371.25391.37388.654.72%1,143
Dec 9, 2025338.63393.72338.63373.74371.1510.98%167
Dec 8, 2025361.13362.22336.75336.75334.41-7.28%919
Dec 5, 2025361.69366.55355.14363.17273.621.51%674
Dec 4, 2025367.88374.43339.75357.77269.55-3.33%1,183
Dec 3, 2025360.56393.75354.38370.11278.853.28%463
Dec 2, 2025376.88376.88355.16358.36269.99-1.37%54
Dec 1, 2025375.53375.53363.32363.32273.73-2.28%28
Nov 28, 2025372.60372.60371.81371.81280.133.62%-
Nov 27, 2025366.48366.48354.38358.83270.35-2.09%18
Nov 26, 2025365.76366.48365.76366.48276.110.20%43
Nov 25, 2025362.10366.73362.10365.76275.570.78%103
Nov 24, 2025369.88369.88361.97362.94273.44-0.89%1,114
Nov 21, 2025361.08369.00361.08366.21275.912.86%1,318
Nov 19, 2025355.68356.63354.60356.04268.250.20%1,337
Nov 18, 2025356.40357.84353.52355.32267.70-0.50%495
Nov 17, 2025354.33357.12354.33357.12269.060.81%1,791
Nov 14, 2025357.84357.84352.69354.24266.89-1.89%2,239
Nov 13, 2025360.36362.16358.92361.08272.04-0.88%107
Nov 12, 2025360.00364.68360.00364.28274.450.88%53
Nov 11, 2025362.93364.61361.09361.09272.05-2.74%96
Nov 10, 2025367.17371.25363.94371.25279.701.60%23
Nov 7, 2025365.23367.86365.23365.40275.300.11%79
Nov 6, 2025348.80373.11348.80365.01275.00-3.15%942
Nov 5, 2025361.13387.00361.13376.88281.631.68%15
Nov 4, 2025368.54370.71366.33370.65276.981.47%359
Nov 3, 2025363.60366.84363.60365.28272.96-0.31%313
Oct 31, 2025366.05366.42366.05366.42273.82-0.29%1
Oct 30, 2025369.77369.77367.48367.48274.61-0.22%42
Oct 29, 2025369.39370.51367.91368.28275.21-1.55%34
Oct 28, 2025374.09374.09374.09374.09279.54-1.41%-
Oct 27, 2025380.21380.21378.68379.44283.55-0.30%14
Oct 24, 2025377.91380.59377.91380.59284.400.40%99
Oct 23, 2025377.91379.06377.91379.06283.26-0.10%182
Oct 22, 2025375.62379.44375.62379.44283.550.51%9
Oct 21, 2025377.15379.06377.15377.53282.12-1.00%15
Oct 20, 2025378.29381.35378.29381.35284.97-0.34%18
Oct 17, 2025384.75384.75382.64382.64285.932.98%19
Oct 16, 2025373.50380.16371.55371.55277.65-0.52%127
Oct 15, 2025370.51373.50370.51373.50279.11-0.09%7
Oct 14, 2025375.75375.75373.85373.85279.371.21%103
Oct 13, 2025367.88369.39367.88369.39276.04-1.10%20
Oct 10, 2025360.00373.88360.00373.50279.115.00%177
Oct 9, 2025353.25355.73353.25355.73265.820.70%15
Oct 8, 2025355.73355.73353.25353.25263.970.39%23
Oct 7, 2025350.84352.24349.80351.89262.960.67%4