Unilever PLC (BVMF:ULEV34)
Brazil
· Delayed Price · Currency is BRL 356.04
-3.60 (-1.00%)
Last updated: Mar 5, 2026, 5:44 PM GMT-3
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 349.44 | 349.44 | 349.44 | 349.44 | 347.02 | 0.67% | 200 |
| Jan 28, 2026 | 347.00 | 348.48 | 345.81 | 347.10 | 344.69 | -1.62% | 328 |
| Jan 27, 2026 | 356.62 | 356.62 | 350.69 | 352.80 | 350.35 | -1.07% | 330 |
| Jan 26, 2026 | 354.20 | 356.62 | 352.22 | 356.62 | 354.15 | 0.72% | 8 |
| Jan 23, 2026 | 348.95 | 354.06 | 348.95 | 354.06 | 351.61 | 2.06% | 18 |
| Jan 22, 2026 | 347.64 | 348.00 | 344.08 | 346.92 | 344.52 | 0.79% | 117 |
| Jan 21, 2026 | 350.00 | 350.70 | 343.56 | 344.19 | 341.80 | -1.71% | 51 |
| Jan 20, 2026 | 344.24 | 350.17 | 344.24 | 350.17 | 347.74 | 1.49% | 160 |
| Jan 19, 2026 | 340.00 | 348.92 | 340.00 | 345.02 | 342.63 | -0.79% | 9 |
| Jan 16, 2026 | 344.96 | 347.76 | 344.96 | 347.76 | 345.35 | 0.81% | 17 |
| Jan 15, 2026 | 349.65 | 349.65 | 344.96 | 344.96 | 342.57 | -1.34% | 11 |
| Jan 14, 2026 | 350.00 | 351.05 | 347.55 | 349.65 | 347.23 | 1.05% | 42 |
| Jan 13, 2026 | 347.97 | 347.97 | 345.10 | 346.00 | 343.60 | 0.56% | 5 |
| Jan 12, 2026 | 344.40 | 346.29 | 343.56 | 344.08 | 341.69 | 0.40% | 18 |
| Jan 9, 2026 | 343.61 | 343.61 | 342.72 | 342.72 | 340.34 | -0.26% | 17 |
| Jan 8, 2026 | 342.12 | 343.61 | 333.80 | 343.61 | 341.23 | 1.44% | 122 |
| Jan 7, 2026 | 340.00 | 340.00 | 337.00 | 338.73 | 336.38 | -2.04% | 27 |
| Jan 6, 2026 | 345.10 | 347.14 | 345.00 | 345.78 | 343.38 | 0.20% | 2,120 |
| Jan 5, 2026 | 357.15 | 357.15 | 344.75 | 345.10 | 342.71 | -1.20% | 1,019 |
| Jan 2, 2026 | 354.24 | 356.04 | 349.29 | 349.29 | 346.87 | -3.37% | 169 |
| Dec 30, 2025 | 361.46 | 361.46 | 360.58 | 361.46 | 358.95 | -1.19% | 5 |
| Dec 29, 2025 | 367.77 | 369.26 | 365.56 | 365.81 | 363.27 | -1.20% | 20 |
| Dec 26, 2025 | 364.32 | 370.26 | 364.32 | 370.26 | 367.69 | 1.63% | 179 |
| Dec 23, 2025 | 365.40 | 365.40 | 363.96 | 364.32 | 361.79 | -0.30% | 12 |
| Dec 22, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | 362.87 | 1.00% | 3 |
| Dec 18, 2025 | 363.24 | 363.24 | 360.00 | 361.80 | 359.29 | -0.06% | 256 |
| Dec 17, 2025 | 360.15 | 362.00 | 360.00 | 362.00 | 359.49 | 2.51% | 1,170 |
| Dec 16, 2025 | 352.45 | 353.50 | 350.70 | 353.15 | 350.70 | 0.20% | 133 |
| Dec 15, 2025 | 351.05 | 352.45 | 351.05 | 352.45 | 350.01 | -0.27% | 9 |
| Dec 12, 2025 | 352.53 | 353.42 | 352.06 | 353.42 | 350.97 | 0.14% | 34 |
| Dec 11, 2025 | 354.45 | 354.57 | 352.91 | 352.91 | 350.46 | -9.83% | 362 |
| Dec 10, 2025 | 371.25 | 398.76 | 371.25 | 391.37 | 388.65 | 4.72% | 1,143 |
| Dec 9, 2025 | 338.63 | 393.72 | 338.63 | 373.74 | 371.15 | 10.98% | 167 |
| Dec 8, 2025 | 361.13 | 362.22 | 336.75 | 336.75 | 334.41 | -7.28% | 919 |
| Dec 5, 2025 | 361.69 | 366.55 | 355.14 | 363.17 | 273.62 | 1.51% | 674 |
| Dec 4, 2025 | 367.88 | 374.43 | 339.75 | 357.77 | 269.55 | -3.33% | 1,183 |
| Dec 3, 2025 | 360.56 | 393.75 | 354.38 | 370.11 | 278.85 | 3.28% | 463 |
| Dec 2, 2025 | 376.88 | 376.88 | 355.16 | 358.36 | 269.99 | -1.37% | 54 |
| Dec 1, 2025 | 375.53 | 375.53 | 363.32 | 363.32 | 273.73 | -2.28% | 28 |
| Nov 28, 2025 | 372.60 | 372.60 | 371.81 | 371.81 | 280.13 | 3.62% | - |
| Nov 27, 2025 | 366.48 | 366.48 | 354.38 | 358.83 | 270.35 | -2.09% | 18 |
| Nov 26, 2025 | 365.76 | 366.48 | 365.76 | 366.48 | 276.11 | 0.20% | 43 |
| Nov 25, 2025 | 362.10 | 366.73 | 362.10 | 365.76 | 275.57 | 0.78% | 103 |
| Nov 24, 2025 | 369.88 | 369.88 | 361.97 | 362.94 | 273.44 | -0.89% | 1,114 |
| Nov 21, 2025 | 361.08 | 369.00 | 361.08 | 366.21 | 275.91 | 2.86% | 1,318 |
| Nov 19, 2025 | 355.68 | 356.63 | 354.60 | 356.04 | 268.25 | 0.20% | 1,337 |
| Nov 18, 2025 | 356.40 | 357.84 | 353.52 | 355.32 | 267.70 | -0.50% | 495 |
| Nov 17, 2025 | 354.33 | 357.12 | 354.33 | 357.12 | 269.06 | 0.81% | 1,791 |
| Nov 14, 2025 | 357.84 | 357.84 | 352.69 | 354.24 | 266.89 | -1.89% | 2,239 |
| Nov 13, 2025 | 360.36 | 362.16 | 358.92 | 361.08 | 272.04 | -0.88% | 107 |
| Nov 12, 2025 | 360.00 | 364.68 | 360.00 | 364.28 | 274.45 | 0.88% | 53 |
| Nov 11, 2025 | 362.93 | 364.61 | 361.09 | 361.09 | 272.05 | -2.74% | 96 |
| Nov 10, 2025 | 367.17 | 371.25 | 363.94 | 371.25 | 279.70 | 1.60% | 23 |
| Nov 7, 2025 | 365.23 | 367.86 | 365.23 | 365.40 | 275.30 | 0.11% | 79 |
| Nov 6, 2025 | 348.80 | 373.11 | 348.80 | 365.01 | 275.00 | -3.15% | 942 |
| Nov 5, 2025 | 361.13 | 387.00 | 361.13 | 376.88 | 281.63 | 1.68% | 15 |
| Nov 4, 2025 | 368.54 | 370.71 | 366.33 | 370.65 | 276.98 | 1.47% | 359 |
| Nov 3, 2025 | 363.60 | 366.84 | 363.60 | 365.28 | 272.96 | -0.31% | 313 |
| Oct 31, 2025 | 366.05 | 366.42 | 366.05 | 366.42 | 273.82 | -0.29% | 1 |
| Oct 30, 2025 | 369.77 | 369.77 | 367.48 | 367.48 | 274.61 | -0.22% | 42 |
| Oct 29, 2025 | 369.39 | 370.51 | 367.91 | 368.28 | 275.21 | -1.55% | 34 |
| Oct 28, 2025 | 374.09 | 374.09 | 374.09 | 374.09 | 279.54 | -1.41% | - |
| Oct 27, 2025 | 380.21 | 380.21 | 378.68 | 379.44 | 283.55 | -0.30% | 14 |
| Oct 24, 2025 | 377.91 | 380.59 | 377.91 | 380.59 | 284.40 | 0.40% | 99 |
| Oct 23, 2025 | 377.91 | 379.06 | 377.91 | 379.06 | 283.26 | -0.10% | 182 |
| Oct 22, 2025 | 375.62 | 379.44 | 375.62 | 379.44 | 283.55 | 0.51% | 9 |
| Oct 21, 2025 | 377.15 | 379.06 | 377.15 | 377.53 | 282.12 | -1.00% | 15 |
| Oct 20, 2025 | 378.29 | 381.35 | 378.29 | 381.35 | 284.97 | -0.34% | 18 |
| Oct 17, 2025 | 384.75 | 384.75 | 382.64 | 382.64 | 285.93 | 2.98% | 19 |
| Oct 16, 2025 | 373.50 | 380.16 | 371.55 | 371.55 | 277.65 | -0.52% | 127 |
| Oct 15, 2025 | 370.51 | 373.50 | 370.51 | 373.50 | 279.11 | -0.09% | 7 |
| Oct 14, 2025 | 375.75 | 375.75 | 373.85 | 373.85 | 279.37 | 1.21% | 103 |
| Oct 13, 2025 | 367.88 | 369.39 | 367.88 | 369.39 | 276.04 | -1.10% | 20 |
| Oct 10, 2025 | 360.00 | 373.88 | 360.00 | 373.50 | 279.11 | 5.00% | 177 |
| Oct 9, 2025 | 353.25 | 355.73 | 353.25 | 355.73 | 265.82 | 0.70% | 15 |
| Oct 8, 2025 | 355.73 | 355.73 | 353.25 | 353.25 | 263.97 | 0.39% | 23 |
| Oct 7, 2025 | 350.84 | 352.24 | 349.80 | 351.89 | 262.96 | 0.67% | 4 |