Skip to main content
Unilever PLC (BVMF:ULEV34)
Brazil flag Brazil · Delayed Price · Currency is BRL
322.82
+4.80 (1.51%)
At close: Dec 5, 2025

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025327.00332.83302.00318.02318.02-3.33%1,332
Dec 3, 2025320.50350.00315.00328.99328.993.28%522
Dec 2, 2025335.00335.00315.70318.54318.54-1.37%62
Dec 1, 2025333.80333.80322.95322.95322.95-2.28%33
Nov 28, 2025331.20331.20330.50330.50330.503.62%2
Nov 27, 2025325.76325.76315.00318.96318.96-2.09%22
Nov 26, 2025325.12325.76325.12325.76325.760.20%50
Nov 25, 2025321.87325.98321.87325.12325.120.78%117
Nov 24, 2025328.78328.78321.75322.61322.61-0.89%1,255
Nov 21, 2025320.96328.00320.96325.52325.522.86%1,484
Nov 19, 2025316.16317.00315.20316.48316.480.20%1,506
Nov 18, 2025316.80318.08314.24315.84315.84-0.50%558
Nov 17, 2025314.96317.44314.96317.44317.440.81%2,016
Nov 14, 2025318.08318.08313.50314.88314.88-1.89%2,520
Nov 13, 2025320.32321.92319.04320.96320.96-0.88%122
Nov 12, 2025320.00324.16320.00323.80323.800.88%61
Nov 11, 2025322.60324.10320.97320.97320.97-2.74%110
Nov 10, 2025326.37330.00323.50330.00330.001.60%27
Nov 7, 2025324.65326.99324.65324.80324.800.11%91
Nov 6, 2025310.04331.65310.04324.45324.45-3.15%1,061
Nov 5, 2025321.00344.00321.00335.00332.291.68%18
Nov 4, 2025327.59329.52325.63329.47326.811.47%405
Nov 3, 2025323.20326.08323.20324.69322.06-0.31%354
Oct 31, 2025325.38325.71325.38325.71323.08-0.29%3
Oct 30, 2025328.68328.68326.65326.65324.01-0.22%49
Oct 29, 2025328.35329.34327.03327.36324.71-1.55%40
Oct 28, 2025332.52332.52332.52332.52329.83-1.41%1
Oct 27, 2025337.96337.96336.60337.28334.55-0.30%17
Oct 24, 2025335.92338.30335.92338.30335.560.40%113
Oct 23, 2025335.92336.94335.92336.94334.21-0.10%206
Oct 22, 2025333.88337.28333.88337.28334.550.51%12
Oct 21, 2025335.24336.94335.24335.58332.87-1.00%19
Oct 20, 2025336.26338.98336.26338.98336.24-0.34%22
Oct 17, 2025342.00342.00340.12340.12337.372.98%23
Oct 16, 2025332.00337.92330.27330.27327.60-0.52%145
Oct 15, 2025329.34332.00329.34332.00329.31-0.09%9
Oct 14, 2025334.00334.00332.31332.31329.621.21%117
Oct 13, 2025327.00328.35327.00328.35325.69-1.10%24
Oct 10, 2025320.00332.34320.00332.00329.315.00%201
Oct 9, 2025314.00316.20314.00316.20313.640.70%18
Oct 8, 2025316.20316.20314.00314.00311.460.39%28
Oct 7, 2025311.86313.10310.93312.79310.260.67%6
Oct 6, 2025312.00312.00310.72310.72308.21-0.99%72
Oct 3, 2025318.37318.37313.82313.82311.280.03%382
Oct 2, 2025313.50314.34313.00313.72311.18-0.12%33
Oct 1, 2025316.48316.48313.28314.11311.57-0.76%530
Sep 30, 2025314.00316.51314.00316.51313.950.80%77
Sep 29, 2025316.50316.50313.00314.00311.46-0.95%40
Sep 26, 2025322.06322.06316.48317.00314.44-0.59%231
Sep 25, 2025319.68319.68318.87318.87316.29-0.25%12
Sep 24, 2025319.36320.96319.36319.68317.09-0.20%7
Sep 23, 2025324.60324.60318.00320.33317.74-0.33%193
Sep 22, 2025325.00325.71321.38321.38318.78-1.43%414
Sep 19, 2025328.68328.99326.04326.04323.40-0.50%57
Sep 18, 2025328.98329.01327.36327.69325.04-1.29%117
Sep 17, 2025329.00331.98329.00331.98329.290.91%102
Sep 16, 2025331.32331.32328.70329.00326.34-0.93%34
Sep 15, 2025335.00336.00332.00332.10329.41-1.34%65
Sep 12, 2025342.04342.04335.92336.60333.88-1.58%129
Sep 11, 2025337.96342.00337.96342.00339.230.39%84
Sep 10, 2025341.25341.25339.00340.68337.92-0.27%84
Sep 9, 2025341.25341.60341.25341.60338.84-1.61%102
Sep 8, 2025347.55347.55345.80347.20344.39-0.70%34
Sep 5, 2025349.65349.65349.65349.65346.82-0.59%1
Sep 4, 2025353.85353.85351.73351.73348.890.90%494
Sep 3, 2025345.90349.30345.90348.60345.780.43%74
Sep 2, 2025347.00347.14345.78347.12344.31-0.20%56
Sep 1, 2025335.00347.82335.00347.82345.012.60%20
Aug 29, 2025339.00342.04339.00339.00336.260.27%221
Aug 28, 2025336.26338.64336.26338.09335.36-0.16%34
Aug 27, 2025335.00338.64335.00338.64335.900.61%119
Aug 26, 2025336.94336.94336.59336.59333.87-1.97%13
Aug 22, 2025345.45345.45341.95343.35340.57-1.01%40
Aug 21, 2025345.73347.90345.73346.85344.040.11%25
Aug 20, 2025342.40347.14325.00346.46343.662.45%60
Aug 19, 2025334.62338.19334.62338.19335.451.77%40
Aug 18, 2025326.19333.63326.19332.31329.621.51%18
Aug 15, 2025329.01330.00327.36327.36324.71-2.07%316
Aug 13, 2025333.00335.68333.00334.29328.951.22%20
Aug 12, 2025328.50330.47328.50330.25324.97-0.62%19
Aug 11, 2025330.66332.30330.66332.30326.990.39%14
Aug 8, 2025330.01331.00330.01331.00325.71-0.69%75
Aug 7, 2025334.95334.95331.98333.30327.970.59%37
Aug 6, 2025329.70331.33329.70331.33326.03-0.10%9
Aug 5, 2025330.00331.65330.00331.65326.350.56%127
Aug 4, 2025330.50331.50329.80329.80324.53-1.12%23
Aug 1, 2025334.95334.95333.55333.55328.221.48%19
Jul 31, 2025330.99331.31326.37328.68323.430.16%91
Jul 30, 2025333.33334.29328.17328.17322.93-1.07%130
Jul 29, 2025330.90331.71328.35331.71326.41-0.04%124
Jul 28, 2025339.28339.28331.53331.84326.54-1.21%39
Jul 25, 2025334.70335.92334.22335.92330.55-0.50%56
Jul 24, 2025337.62338.77336.26337.62332.220.42%72
Jul 23, 2025336.93336.99335.50336.21330.84-0.21%42
Jul 22, 2025336.27336.99334.79336.93331.551.19%76
Jul 21, 2025331.96332.97331.96332.97327.65-0.30%16
Jul 18, 2025332.84334.29332.84333.96328.620.92%67
Jul 17, 2025331.50331.50330.82330.92325.63-1.48%119
Jul 15, 2025343.71343.71334.22335.89330.52-1.31%23
Jul 14, 2025339.32341.02339.32340.34334.901.11%18