L Oreal (OR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21/03/2023	267.671	-0,35%	388,40	384,50	390,15	385,60
20/03/2023	438.737	1,76%	380,25	379,50	389,45	386,95
17/03/2023	856.311	-0,90%	386,35	377,95	388,00	380,25
16/03/2023	575.075	3,38%	375,10	372,40	386,90	383,70
15/03/2023	539.063	-1,71%	376,30	365,80	376,75	371,15
14/03/2023	364.177	1,18%	374,55	372,85	379,85	377,60
13/03/2023	532.236	-0,16%	374,85	368,60	378,50	373,20
10/03/2023	399.713	-0,55%	370,50	369,40	377,30	373,80
09/03/2023	234.147	-0,09%	375,50	372,80	377,30	375,85
08/03/2023	266.609	-0,24%	375,10	372,60	376,75	376,20
07/03/2023	270.848	-0,30%	376,45	375,85	381,25	377,10
06/03/2023	285.278	-0,42%	381,85	376,95	382,50	378,25
03/03/2023	336.912	0,40%	378,35	378,05	382,35	379,85
02/03/2023	405.988	1,71%	370,35	368,05	378,50	378,35
01/03/2023	351.234	-0,83%	374,75	371,35	383,65	372,00
28/02/2023	447.270	-0,83%	377,35	374,35	378,55	375,10
27/02/2023	254.989	1,42%	375,95	375,30	381,20	378,25
24/02/2023	745.856	-2,98%	385,55	371,25	387,90	372,95
23/02/2023	235.935	-0,48%	385,50	384,40	389,25	384,40
22/02/2023	276.250	0,10%	384,95	382,10	387,50	386,25
21/02/2023	349.708	1,29%	379,00	376,15	385,85	385,85
20/02/2023	196.870	-0,95%	385,60	380,05	385,90	380,95
17/02/2023	390.517	-1,79%	389,35	381,55	389,50	384,60
16/02/2023	323.274	0,41%	391,85	388,95	392,85	391,60
15/02/2023	321.078	0,58%	386,35	385,85	393,30	390,00
14/02/2023	351.390	-0,49%	389,05	386,55	393,60	387,75
13/02/2023	379.984	3,74%	380,00	377,50	389,65	389,65
10/02/2023	587.538	-0,83%	381,50	364,65	384,40	375,60
09/02/2023	328.726	0,91%	377,55	374,75	380,15	378,75
08/02/2023	272.206	-0,40%	379,80	374,60	382,15	375,35
07/02/2023	253.993	-1,34%	380,65	374,80	381,65	376,85
06/02/2023	314.317	-0,64%	380,55	379,70	383,70	381,95
03/02/2023	535.365	1,86%	375,50	373,90	384,40	384,40
02/02/2023	567.734	1,34%	375,15	364,20	379,15	377,40
01/02/2023	362.902	-1,50%	376,20	370,30	377,95	372,40
31/01/2023	414.236	-0,59%	378,70	375,50	380,30	378,05
30/01/2023	362.825	0,49%	377,75	374,30	381,00	380,30
27/01/2023	411.057	-1,78%	384,90	377,40	385,60	378,45
26/01/2023	295.740	1,06%	385,00	382,25	387,65	385,30
25/01/2023	223.184	0,46%	380,50	375,85	381,75	381,25
24/01/2023	267.987	-0,91%	382,95	377,40	383,85	379,50
23/01/2023	209.879	0,68%	381,80	379,00	384,35	383,00
20/01/2023	421.178	1,01%	378,65	374,35	380,80	380,40
19/01/2023	489.218	-1,83%	379,35	373,55	385,50	376,60
18/01/2023	345.363	-0,88%	386,00	379,00	386,85	383,60
17/01/2023	493.125	2,53%	375,30	374,85	388,40	387,00
16/01/2023	277.250	0,95%	375,00	373,90	379,25	377,45
13/01/2023	419.427	1,84%	368,00	367,25	374,85	373,90
12/01/2023	328.685	-0,15%	366,30	365,55	370,35	367,15
11/01/2023	353.057	0,92%	362,40	362,00	372,05	367,70
10/01/2023	239.838	-0,41%	365,95	361,75	367,00	364,35
09/01/2023	419.498	2,02%	359,00	356,55	367,20	365,85
06/01/2023	298.828	1,29%	354,00	350,50	358,60	358,60
05/01/2023	343.397	-0,59%	354,10	350,60	359,15	354,05
04/01/2023	459.088	5,25%	342,50	341,90	357,20	356,15
03/01/2023	317.275	0,39%	335,55	334,85	342,45	338,40
02/01/2023	182.912	1,05%	336,15	334,30	338,15	337,10