L Oreal (OR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	195.164	-1,06%	450,70	445,20	452,00	446,55
27-02-2024	184.881	0,16%	451,00	448,35	453,40	451,35
26-02-2024	234.265	0,10%	451,90	449,55	453,60	450,65
23-02-2024	334.870	-0,21%	453,35	450,20	456,90	450,20
22-02-2024	317.754	1,49%	447,35	447,25	454,20	451,15
21-02-2024	195.482	0,21%	444,65	442,80	446,80	444,55
20-02-2024	169.958	0,52%	439,85	439,50	444,75	443,60
19-02-2024	129.207	-0,25%	442,10	438,35	442,10	441,30
16-02-2024	289.962	1,06%	440,80	439,30	444,20	442,40
15-02-2024	426.766	1,50%	434,80	432,50	440,25	437,75
14-02-2024	248.812	0,77%	429,50	427,20	431,95	431,30
13-02-2024	265.149	-0,15%	429,45	425,20	431,80	428,00
12-02-2024	420.869	2,35%	422,95	422,95	434,95	428,65
09-02-2024	904.418	-7,58%	422,00	417,10	430,45	418,80
08-02-2024	239.748	0,21%	453,00	450,80	458,55	453,15
07-02-2024	259.791	-0,39%	452,95	450,55	454,55	452,20
06-02-2024	234.458	-0,40%	457,75	450,80	460,60	453,95
05-02-2024	242.942	1,81%	446,75	445,85	455,75	455,75
02-02-2024	224.923	-0,38%	450,65	446,45	453,95	447,65
01-02-2024	227.448	1,05%	447,45	443,90	449,35	449,35
31-01-2024	385.243	-0,36%	445,00	444,20	448,75	444,70
30-01-2024	210.482	0,37%	445,50	445,20	450,45	446,30
29-01-2024	251.397	-0,10%	443,35	442,00	448,10	444,65
26-01-2024	338.010	2,94%	436,00	436,00	446,50	445,10
25-01-2024	255.612	0,79%	429,85	428,25	432,90	432,40
24-01-2024	307.273	0,59%	424,75	424,75	430,15	429,00
23-01-2024	202.126	0,41%	427,20	423,25	427,55	426,50
22-01-2024	239.975	-0,34%	429,50	423,70	429,80	424,75
19-01-2024	227.092	0,00%	428,80	424,15	429,50	426,20
18-01-2024	272.222	0,97%	421,25	420,25	427,00	426,20
17-01-2024	336.783	-0,64%	418,70	417,00	423,85	422,10
16-01-2024	265.251	0,14%	422,05	420,60	426,45	424,80
15-01-2024	304.876	-4,76%	440,00	424,20	442,55	424,20
12-01-2024	222.113	0,88%	441,55	439,45	446,95	445,40
11-01-2024	218.560	0,34%	440,75	439,75	444,45	441,50
10-01-2024	195.251	-0,11%	442,40	438,70	442,40	440,00
09-01-2024	183.083	0,47%	438,15	434,50	440,50	440,50
08-01-2024	190.182	0,97%	432,60	432,30	440,70	438,45
05-01-2024	195.961	-0,71%	433,30	429,20	435,65	434,25
04-01-2024	277.913	-0,33%	436,50	435,45	438,55	437,35
03-01-2024	280.587	-1,13%	443,90	436,65	446,45	438,80
02-01-2024	239.201	-1,52%	453,05	440,00	454,05	443,80
29-12-2023	137.134	-0,14%	451,05	450,05	453,50	450,65
28-12-2023	165.203	0,58%	451,00	449,35	452,25	451,30
27-12-2023	128.642	0,26%	449,50	446,00	450,05	448,70
26-12-2023	171.562	-0,15%	445,70	444,85	449,50	447,55
22-12-2023	171.562	-0,15%	445,70	444,85	449,50	447,55
21-12-2023	174.470	-0,23%	448,55	447,15	450,60	448,20
20-12-2023	234.255	-0,33%	451,00	449,05	453,25	449,25
19-12-2023	316.833	0,74%	446,90	434,10	460,00	450,75
18-12-2023	277.928	0,20%	444,95	441,80	447,45	447,45
15-12-2023	629.804	0,68%	443,85	438,60	447,75	446,55
14-12-2023	457.386	-0,43%	452,85	441,25	455,25	443,55
13-12-2023	290.507	0,17%	446,05	445,40	449,95	445,45
12-12-2023	277.227	0,19%	443,90	443,65	447,65	444,70
11-12-2023	289.238	0,43%	441,30	440,40	444,55	443,85
08-12-2023	257.093	0,73%	438,10	438,10	443,85	441,95
07-12-2023	272.546	-0,60%	439,55	437,75	440,55	438,75
06-12-2023	262.066	0,38%	439,50	439,15	442,45	441,40
05-12-2023	247.347	0,65%	438,15	437,55	440,20	439,75
04-12-2023	159.599	0,17%	434,90	434,75	438,10	436,90
01-12-2023	261.151	1,18%	434,40	433,65	436,80	436,15
30-11-2023	955.229	-0,19%	431,85	427,05	433,20	431,05
29-11-2023	267.351	0,27%	431,85	430,25	434,80	431,85
28-11-2023	251.664	-0,52%	431,50	424,55	431,50	430,70
27-11-2023	213.153	0,35%	431,30	430,90	435,00	432,95
24-11-2023	217.147	0,51%	428,90	428,35	431,45	431,45
23-11-2023	136.751	-0,09%	429,85	428,50	431,75	429,25
22-11-2023	245.171	0,94%	425,00	424,30	431,20	429,65
21-11-2023	200.719	0,93%	420,75	420,75	425,65	425,65
20-11-2023	269.285	-0,52%	422,75	421,20	425,50	421,75
17-11-2023	397.790	0,70%	422,55	421,45	424,85	423,95
16-11-2023	310.737	-0,68%	425,05	420,75	426,10	421,00
15-11-2023	291.497	-0,17%	425,00	423,90	429,15	423,90
14-11-2023	441.537	2,40%	415,60	415,40	426,95	424,60
13-11-2023	369.666	0,10%	414,80	411,35	415,70	414,65
10-11-2023	328.075	-1,13%	416,60	411,95	416,95	414,25
09-11-2023	290.734	0,85%	415,00	412,55	419,65	419,00
08-11-2023	528.870	2,47%	406,00	405,30	418,10	415,45
07-11-2023	222.053	0,57%	400,85	399,85	405,60	405,45
06-11-2023	213.445	-0,14%	404,10	400,85	405,05	403,15
03-11-2023	255.656	0,11%	404,20	401,00	406,90	403,70
02-11-2023	305.671	1,57%	399,65	398,15	406,40	403,25
01-11-2023	352.867	0,22%	398,30	389,80	398,80	397,00
31-10-2023	330.802	1,05%	393,00	392,45	399,65	396,15
30-10-2023	228.943	0,38%	391,10	388,75	393,35	392,05
27-10-2023	223.229	-0,66%	391,90	388,65	393,35	390,55
26-10-2023	262.037	-1,52%	393,80	392,10	398,45	393,15
25-10-2023	288.025	1,29%	392,35	390,00	400,75	399,20
24-10-2023	340.150	1,87%	388,75	388,10	395,25	394,10
23-10-2023	326.156	1,74%	383,10	380,65	386,90	386,85
20-10-2023	608.852	-1,54%	373,20	372,00	385,35	380,25
19-10-2023	329.866	0,81%	381,25	378,00	387,80	386,20
18-10-2023	417.185	-1,11%	387,75	382,45	390,10	383,10
17-10-2023	236.666	0,17%	386,00	383,70	388,00	387,40
16-10-2023	268.994	0,55%	387,05	382,90	388,65	386,75
13-10-2023	503.840	-2,17%	391,00	383,55	391,90	384,65
12-10-2023	271.454	-0,91%	399,90	391,30	400,65	393,20
11-10-2023	399.308	-0,24%	386,00	385,35	397,95	396,80
10-10-2023	311.697	2,77%	390,45	390,45	398,85	397,75