L Oreal (OR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	143.188	0,37%	410,35	405,80	411,30	406,80
08/08/2023	227.851	-0,76%	407,45	403,65	409,55	405,30
07/08/2023	159.138	-0,84%	409,90	404,55	410,35	408,40
04/08/2023	314.478	-0,07%	414,25	407,70	414,25	411,85
03/08/2023	346.221	-0,44%	412,45	407,80	413,45	412,15
02/08/2023	402.215	-0,51%	409,65	408,30	420,50	413,95
01/08/2023	282.641	-1,69%	425,00	415,30	426,25	416,05
31/07/2023	359.489	0,56%	420,75	417,00	426,45	423,20
28/07/2023	457.258	1,99%	412,65	406,90	423,65	420,85
27/07/2023	375.624	1,38%	409,95	408,50	415,95	412,65
26/07/2023	338.555	-0,71%	410,30	401,50	411,50	407,05
25/07/2023	286.702	0,58%	412,00	407,15	415,30	409,95
24/07/2023	210.888	-0,86%	408,95	403,70	410,20	407,60
21/07/2023	288.667	2,53%	403,30	399,70	411,85	411,15
20/07/2023	461.716	-1,30%	402,20	397,20	403,90	401,00
19/07/2023	238.050	-0,50%	410,00	403,85	411,50	406,30
18/07/2023	222.051	-1,35%	409,40	405,25	412,30	408,35
17/07/2023	199.336	-1,82%	419,50	409,75	419,80	413,95
14/07/2023	193.179	0,84%	416,75	416,75	422,40	421,60
13/07/2023	241.879	0,93%	416,65	415,90	420,50	418,10
12/07/2023	279.475	1,27%	410,25	408,40	415,85	414,25
11/07/2023	201.162	0,76%	408,35	407,25	412,60	409,05
10/07/2023	185.568	0,82%	402,15	400,50	407,20	405,95
07/07/2023	314.088	-1,34%	407,50	401,60	408,65	402,65
06/07/2023	396.571	-3,25%	420,40	406,65	420,40	408,10
05/07/2023	292.537	-0,52%	420,40	420,10	424,35	421,80
04/07/2023	129.556	0,11%	423,50	423,25	425,50	424,00
03/07/2023	199.243	-0,83%	427,80	421,85	427,85	423,55
30/06/2023	507.481	1,76%	419,95	419,15	428,80	427,10
29/06/2023	315.987	1,26%	417,05	416,90	424,00	419,70
28/06/2023	281.323	1,78%	410,00	409,80	415,35	414,50
27/06/2023	223.041	0,82%	403,60	403,05	407,80	407,25
26/06/2023	316.043	-0,60%	406,55	401,40	406,55	403,95
23/06/2023	241.006	0,03%	405,10	402,85	407,55	406,40
22/06/2023	236.297	-0,43%	405,75	400,60	406,30	406,30
21/06/2023	189.980	-1,18%	411,20	406,75	412,90	408,05
20/06/2023	244.686	0,11%	411,00	407,65	414,95	412,90
19/06/2023	216.681	-0,60%	413,45	411,15	415,90	412,45
16/06/2023	1.194.098	1,26%	410,35	410,00	417,05	414,95
15/06/2023	302.365	-0,58%	410,45	406,90	410,90	409,80
14/06/2023	353.612	1,44%	407,30	406,70	413,40	412,20
13/06/2023	301.574	0,48%	405,85	402,00	409,30	406,35
12/06/2023	249.616	0,55%	404,85	403,35	407,85	404,40
09/06/2023	226.778	-0,04%	402,05	398,05	403,45	402,20
08/06/2023	247.944	0,47%	397,00	395,80	402,90	402,35
07/06/2023	307.945	-0,73%	403,50	400,45	405,75	400,45
06/06/2023	240.055	-0,41%	405,45	403,25	409,15	403,40
05/06/2023	185.219	-0,67%	407,30	404,75	408,45	405,05
02/06/2023	305.576	1,91%	402,50	401,70	408,90	407,80
01/06/2023	268.321	0,29%	402,65	395,05	403,60	400,15
31/05/2023	85.635	0,21%	399,90	397,30	405,60	399,00
30/05/2023	289.888	-0,97%	410,00	402,05	410,55	404,20
29/05/2023	139.334	-0,69%	412,60	407,45	413,00	408,15
26/05/2023	261.028	1,07%	404,40	403,70	413,25	411,00
25/05/2023	235.784	0,66%	403,50	400,40	407,20	406,65
24/05/2023	428.017	-2,08%	408,65	400,20	408,65	404,00
23/05/2023	232.603	-1,47%	417,80	412,60	418,65	412,60
22/05/2023	261.777	-0,68%	419,35	418,10	422,45	418,75
19/05/2023	266.054	1,10%	419,80	418,00	423,00	421,60
18/05/2023	164.435	0,36%	417,15	416,10	420,25	417,00
17/05/2023	261.732	-0,97%	419,75	414,75	420,50	415,50
16/05/2023	267.812	-0,39%	418,55	414,80	420,35	419,55
15/05/2023	215.895	0,02%	423,00	421,10	426,00	421,20
12/05/2023	263.059	-0,61%	426,05	419,10	428,00	421,10
11/05/2023	248.537	1,56%	417,95	417,80	424,65	423,70
10/05/2023	300.318	-1,30%	422,10	414,60	422,40	417,20
09/05/2023	272.298	-1,31%	428,30	420,80	428,60	422,70
08/05/2023	185.770	0,91%	424,65	424,35	428,30	428,30
05/05/2023	301.626	0,77%	424,00	418,50	426,30	424,45
04/05/2023	476.401	-1,75%	422,90	416,35	424,05	421,20
03/05/2023	413.986	-0,48%	434,05	425,75	440,00	428,70
02/05/2023	295.223	-0,46%	430,75	427,45	434,10	430,75
01/05/2023	349.209	-0,23%	435,00	429,25	436,30	432,75
28/04/2023	349.209	-0,23%	435,00	429,25	436,30	432,75
27/04/2023	336.323	1,42%	426,25	425,80	433,75	433,75
26/04/2023	403.374	0,31%	424,20	423,35	432,25	427,70
25/04/2023	441.191	-1,10%	437,45	432,05	437,95	432,40
24/04/2023	311.939	-1,22%	437,25	435,40	440,05	437,20
21/04/2023	441.451	3,04%	428,85	428,30	442,60	442,60
20/04/2023	392.937	1,72%	426,00	422,15	429,55	429,55
19/04/2023	302.952	-0,47%	425,90	421,45	428,20	422,30
18/04/2023	317.358	0,27%	423,00	419,80	425,45	424,30
17/04/2023	297.874	0,59%	421,40	421,15	425,65	423,15
14/04/2023	316.016	-0,81%	424,35	418,65	425,15	420,65
13/04/2023	344.275	2,90%	416,95	416,65	424,10	424,10
12/04/2023	292.566	-1,20%	411,20	410,55	416,35	412,15
11/04/2023	371.771	1,72%	412,00	411,65	417,15	417,15
10/04/2023	444.576	-3,21%	422,30	409,10	422,50	410,10
06/04/2023	444.576	-3,21%	422,30	409,10	422,50	410,10
05/04/2023	438.772	0,80%	419,80	418,40	424,15	423,70
04/04/2023	369.327	1,18%	415,80	414,05	420,95	420,35
03/04/2023	331.611	1,02%	409,40	409,05	415,50	415,45
31/03/2023	447.110	1,41%	406,15	405,90	413,55	411,25
30/03/2023	301.773	0,66%	403,85	400,30	406,65	405,55
29/03/2023	319.026	1,21%	401,15	400,40	404,75	402,90
28/03/2023	247.661	-0,64%	402,00	396,00	402,50	398,10
27/03/2023	336.888	0,65%	398,05	397,70	402,60	400,65
24/03/2023	371.204	0,14%	396,50	394,55	399,75	398,05
23/03/2023	329.687	0,94%	393,05	390,75	397,50	397,50
22/03/2023	283.301	2,13%	385,65	385,55	394,75	393,80