Colgate Palmolive Company (CL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,42%
|
94,79
|
93,75
|
94,43
|
94,13
|
17/05/2024 |
1.986.906 |
-0,42%
|
94,79
|
93,75
|
94,43
|
94,13
|
16/05/2024 |
1.411.409 |
0,00%
|
94,325
|
94,11
|
94,805
|
94,53
|
15/05/2024 |
836.309 |
-0,01%
|
94,325
|
94,21
|
94,755
|
94,56
|
14/05/2024 |
1.345.505 |
0,12%
|
95,05
|
93,76
|
94,72
|
94,57
|
13/05/2024 |
1.482.477 |
-0,67%
|
95,05
|
94,25
|
95,5868
|
94,46
|
10/05/2024 |
1.161.741 |
1,08%
|
94,32
|
94,0625
|
95,255
|
95,10
|
09/05/2024 |
2.307.599 |
0,65%
|
93,66
|
93,60
|
94,32
|
94,08
|
08/05/2024 |
5.185.726 |
-0,65%
|
94,34
|
93,445
|
94,39
|
93,47
|
07/05/2024 |
1.619.990 |
0,97%
|
93,65
|
93,15
|
94,205
|
94,08
|
06/05/2024 |
1.330.127 |
0,32%
|
90,95
|
92,45
|
93,30
|
93,18
|
03/05/2024 |
2.767.547 |
-0,03%
|
90,95
|
91,31
|
93,05
|
92,88
|
02/05/2024 |
6.037.277 |
1,10%
|
90,95
|
91,36
|
93,245
|
92,91
|
01/05/2024 |
2.695.887 |
-0,02%
|
90,95
|
90,83
|
92,53
|
91,90
|
30/04/2024 |
1.951.477 |
1,58%
|
90,95
|
90,79
|
92,09
|
91,92
|
29/04/2024 |
1.671.828 |
-0,57%
|
89,085
|
89,96
|
91,195
|
90,49
|
26/04/2024 |
3.564.458 |
1,93%
|
89,085
|
89,19
|
92,25
|
91,01
|
25/04/2024 |
2.956.707 |
0,47%
|
89,085
|
88,84
|
89,50
|
89,29
|
24/04/2024 |
1.373.849 |
0,33%
|
89,18
|
87,375
|
89,17
|
88,87
|
23/04/2024 |
1.784.467 |
0,28%
|
89,18
|
88,40
|
89,30
|
88,58
|
22/04/2024 |
1.738.934 |
1,38%
|
86,49
|
87,24
|
88,73
|
88,33
|
19/04/2024 |
1.926.933 |
1,07%
|
86,49
|
85,91
|
87,26
|
87,13
|
18/04/2024 |
2.515.493 |
-0,05%
|
86,49
|
86,3872
|
87,31
|
86,71
|
17/04/2024 |
1.649.106 |
0,67%
|
86,49
|
85,915
|
86,825
|
86,75
|
16/04/2024 |
1.196.646 |
0,00%
|
86,56
|
86,13
|
86,73
|
86,17
|
15/04/2024 |
1.621.121 |
0,37%
|
86,58
|
86,10
|
86,89
|
86,17
|
12/04/2024 |
2.673.103 |
-0,17%
|
88,145
|
85,675
|
86,245
|
85,85
|
11/04/2024 |
1.440.888 |
-0,65%
|
88,145
|
85,9301
|
86,98
|
86,00
|
10/04/2024 |
1.841.241 |
-1,24%
|
88,145
|
86,37
|
87,555
|
86,56
|
09/04/2024 |
1.303.959 |
-0,08%
|
88,145
|
87,21
|
88,27
|
87,65
|
08/04/2024 |
1.148.764 |
-0,18%
|
87,64
|
87,515
|
88,00
|
87,72
|
05/04/2024 |
1.366.044 |
0,55%
|
87,64
|
87,15
|
88,12
|
87,88
|
04/04/2024 |
1.110.307 |
-0,80%
|
88,45
|
87,31
|
88,63
|
87,40
|
03/04/2024 |
1.313.523 |
-1,08%
|
88,99
|
87,81
|
89,095
|
88,10
|
02/04/2024 |
1.156.342 |
0,00%
|
89,68
|
88,665
|
89,25
|
89,06
|
01/04/2024 |
992.206 |
-1,10%
|
89,68
|
88,765
|
89,79
|
89,06
|
28/03/2024 |
1.234.463 |
0,11%
|
89,53
|
89,90
|
90,35
|
90,05
|
27/03/2024 |
1.666.471 |
1,18%
|
89,53
|
89,325
|
90,24
|
89,95
|
26/03/2024 |
1.283.575 |
0,29%
|
88,79
|
88,59
|
89,17
|
88,90
|
25/03/2024 |
1.178.515 |
-0,63%
|
89,30
|
88,32
|
89,335
|
88,64
|
22/03/2024 |
1.114.677 |
0,48%
|
88,98
|
88,83
|
89,31
|
89,20
|
21/03/2024 |
1.236.365 |
0,48%
|
88,29
|
87,945
|
89,11
|
88,77
|
20/03/2024 |
1.041.445 |
-0,47%
|
88,54
|
88,24
|
88,82
|
88,35
|
19/03/2024 |
1.054.294 |
0,57%
|
88,41
|
88,10
|
88,76
|
88,77
|
18/03/2024 |
1.233.210 |
-0,20%
|
87,71
|
88,18
|
88,98
|
88,27
|
15/03/2024 |
1.958.229 |
0,11%
|
87,71
|
86,70
|
88,78
|
88,45
|
14/03/2024 |
1.626.102 |
-0,95%
|
88,09
|
88,095
|
89,05
|
88,35
|
13/03/2024 |
1.343.737 |
0,50%
|
88,09
|
88,53
|
89,355
|
89,20
|
12/03/2024 |
1.705.582 |
0,72%
|
88,09
|
88,04
|
89,19
|
88,76
|
11/03/2024 |
1.630.863 |
0,07%
|
88,18
|
87,41
|
88,57
|
88,13
|
08/03/2024 |
1.163.101 |
-0,08%
|
86,755
|
87,535
|
88,50
|
88,07
|
07/03/2024 |
1.203.918 |
1,10%
|
86,755
|
87,04
|
88,14
|
88,14
|
06/03/2024 |
1.190.025 |
0,52%
|
86,755
|
86,59
|
87,36
|
87,18
|
05/03/2024 |
1.357.779 |
-0,12%
|
86,225
|
86,21
|
87,26
|
86,73
|
04/03/2024 |
1.790.400 |
0,39%
|
86,40
|
85,95
|
87,245
|
86,83
|
01/03/2024 |
923.371 |
-0,04%
|
86,40
|
85,75
|
86,555
|
86,49
|
29/02/2024 |
2.392.814 |
-0,33%
|
86,78
|
85,92
|
86,9675
|
86,52
|
28/02/2024 |
1.135.790 |
0,46%
|
85,77
|
86,08
|
86,86
|
86,81
|
27/02/2024 |
964.174 |
0,30%
|
85,77
|
85,67
|
86,50
|
86,41
|
26/02/2024 |
1.092.555 |
-0,12%
|
86,305
|
86,135
|
86,675
|
86,15
|
23/02/2024 |
1.145.215 |
0,29%
|
85,885
|
85,64
|
86,825
|
86,25
|
22/02/2024 |
1.464.053 |
0,81%
|
84,935
|
84,45
|
85,995
|
86,00
|
21/02/2024 |
1.494.211 |
0,83%
|
83,74
|
84,92
|
85,595
|
85,31
|
20/02/2024 |
2.001.325 |
1,35%
|
83,74
|
83,70
|
85,125
|
84,61
|
19/02/2024 |
1.654.139 |
0,00%
|
83,74
|
83,32
|
84,24
|
83,48
|
16/02/2024 |
1.654.139 |
-0,28%
|
83,74
|
83,32
|
84,24
|
83,48
|
15/02/2024 |
1.717.329 |
-0,17%
|
83,325
|
83,20
|
84,72
|
83,57
|
14/02/2024 |
2.088.827 |
0,29%
|
84,22
|
82,83
|
83,81
|
83,71
|
13/02/2024 |
1.591.500 |
-0,11%
|
84,22
|
82,77
|
84,24
|
83,47
|
12/02/2024 |
2.073.672 |
0,12%
|
84,22
|
82,68
|
83,77
|
83,56
|
09/02/2024 |
1.806.852 |
-0,95%
|
84,22
|
83,175
|
84,26
|
83,46
|
08/02/2024 |
1.732.918 |
0,48%
|
83,56
|
83,518
|
84,30
|
84,26
|
07/02/2024 |
2.050.629 |
0,14%
|
84,01
|
83,595
|
84,29
|
83,86
|
06/02/2024 |
2.412.852 |
-0,42%
|
84,21
|
83,38
|
84,065
|
83,74
|
05/02/2024 |
2.290.649 |
-0,63%
|
84,47
|
83,745
|
85,11
|
84,09
|
02/02/2024 |
2.663.690 |
-1,74%
|
85,51
|
84,10
|
86,07
|
84,62
|
01/02/2024 |
2.522.953 |
2,28%
|
84,45
|
83,72
|
86,14
|
86,12
|
31/01/2024 |
1.803.690 |
-0,04%
|
84,45
|
83,93
|
84,94
|
84,20
|
30/01/2024 |
2.287.642 |
0,32%
|
83,98
|
83,53
|
84,5853
|
84,23
|
29/01/2024 |
2.785.447 |
1,36%
|
83,29
|
83,27
|
84,00
|
83,96
|
26/01/2024 |
4.174.680 |
1,98%
|
81,52
|
81,08
|
83,6201
|
82,83
|
25/01/2024 |
3.901.164 |
1,42%
|
81,17
|
80,0605
|
81,435
|
81,22
|
24/01/2024 |
2.378.713 |
-1,63%
|
81,17
|
80,051
|
81,01
|
80,08
|
23/01/2024 |
2.667.970 |
1,23%
|
81,17
|
80,81
|
81,82
|
81,41
|
22/01/2024 |
2.129.294 |
0,05%
|
80,25
|
79,695
|
80,545
|
80,42
|
19/01/2024 |
1.717.180 |
0,04%
|
80,37
|
80,04
|
80,585
|
80,38
|
18/01/2024 |
1.548.347 |
-0,16%
|
80,81
|
80,05
|
80,865
|
80,83
|
17/01/2024 |
1.872.952 |
0,66%
|
80,81
|
80,11
|
81,24
|
80,96
|
16/01/2024 |
1.907.441 |
-0,59%
|
80,81
|
80,005
|
81,14
|
80,43
|
15/01/2024 |
3.060.051 |
0,43%
|
80,81
|
80,645
|
81,245
|
80,91
|
12/01/2024 |
3.060.051 |
0,43%
|
80,81
|
80,645
|
81,245
|
80,91
|
11/01/2024 |
2.150.128 |
0,01%
|
80,81
|
79,91
|
80,64
|
80,56
|
10/01/2024 |
2.005.362 |
-0,33%
|
80,81
|
80,21
|
81,20
|
80,55
|
09/01/2024 |
1.711.600 |
0,52%
|
80,10
|
79,98
|
80,835
|
80,82
|
08/01/2024 |
1.505.836 |
0,53%
|
80,10
|
79,765
|
80,44
|
80,40
|
05/01/2024 |
1.159.191 |
-0,45%
|
80,46
|
79,53
|
80,51
|
79,98
|
04/01/2024 |
1.792.047 |
0,56%
|
79,54
|
79,77
|
80,59
|
80,34
|
03/01/2024 |
1.660.672 |
-1,03%
|
79,54
|
79,83
|
81,29
|
79,89
|
02/01/2024 |
2.451.226 |
1,27%
|
79,54
|
79,39
|
80,73
|
80,72
|
29/12/2023 |
902.309 |
0,59%
|
79,27
|
79,10
|
79,78
|
79,711
|