Colgate Palmolive Company (CL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
2.016.563 |
-1,83%
|
94,98
|
92,17
|
95,00
|
93,39
|
| 02/07/2026 |
1.497.655 |
2,52%
|
92,7656
|
92,76
|
95,41
|
95,13
|
| 01/07/2026 |
1.546.699 |
1,10%
|
92,00
|
91,52
|
92,83
|
92,76
|
| 30/06/2026 |
1.477.887 |
-0,78%
|
92,40
|
90,875
|
92,50
|
91,68
|
| 29/06/2026 |
1.807.864 |
0,29%
|
90,0187
|
90,0187
|
92,63
|
92,40
|
| 26/06/2026 |
1.858.612 |
1,11%
|
91,26
|
90,56
|
92,32
|
92,07
|
| 25/06/2026 |
1.779.594 |
-1,00%
|
91,268
|
90,67
|
92,695
|
91,06
|
| 24/06/2026 |
1.803.782 |
0,44%
|
91,1046
|
91,05
|
93,08
|
91,88
|
| 23/06/2026 |
1.863.621 |
3,21%
|
90,00
|
83,98
|
91,71
|
91,43
|
| 18/06/2026 |
2.323.547 |
-1,11%
|
90,83
|
88,67
|
91,34
|
88,67
|
| 17/06/2026 |
2.183.901 |
-0,18%
|
89,75
|
89,75
|
92,07
|
90,58
|
| 16/06/2026 |
2.434.218 |
-0,16%
|
91,03
|
90,215
|
91,805
|
90,66
|
| 15/06/2026 |
2.462.186 |
1,22%
|
89,61
|
89,0901
|
90,8272
|
90,58
|
| 12/06/2026 |
1.692.378 |
0,07%
|
89,10
|
88,58
|
90,6833
|
89,45
|
| 11/06/2026 |
1.833.550 |
-0,58%
|
88,51
|
88,51
|
90,60
|
89,39
|
| 10/06/2026 |
2.156.788 |
2,37%
|
88,5176
|
88,21
|
89,95
|
89,95
|
| 09/06/2026 |
2.489.634 |
1,88%
|
86,03
|
85,15
|
89,09
|
87,80
|
| 08/06/2026 |
2.314.058 |
-2,90%
|
87,54
|
85,98
|
87,9776
|
86,07
|
| 05/06/2026 |
2.576.300 |
4,17%
|
85,33
|
85,33
|
89,59
|
88,58
|
| 04/06/2026 |
2.306.524 |
0,35%
|
86,2047
|
84,31
|
87,15
|
85,10
|
| 03/06/2026 |
3.250.208 |
-3,77%
|
88,7126
|
84,62
|
88,7126
|
84,87
|
| 02/06/2026 |
1.584.998 |
-0,23%
|
88,00
|
87,82
|
89,03
|
88,27
|
| 01/06/2026 |
2.537.383 |
-2,34%
|
91,5488
|
87,26
|
91,5488
|
88,43
|
| 29/05/2026 |
1.654.157 |
-1,55%
|
91,50
|
89,44
|
91,90
|
90,13
|
| 28/05/2026 |
1.805.044 |
0,41%
|
91,29
|
90,89
|
92,29
|
91,66
|
| 27/05/2026 |
1.624.900 |
1,60%
|
89,85
|
89,69
|
92,23
|
91,29
|
| 26/05/2026 |
3.092.140 |
-0,84%
|
90,61
|
89,47
|
91,21
|
89,85
|
| 22/05/2026 |
1.460.645 |
0,19%
|
90,2612
|
90,2612
|
91,52
|
90,61
|
| 21/05/2026 |
2.254.569 |
0,10%
|
89,80
|
88,44
|
90,67
|
90,44
|
| 20/05/2026 |
3.373.701 |
0,37%
|
90,00
|
89,26
|
90,85
|
90,35
|
| 19/05/2026 |
2.507.262 |
0,12%
|
90,31
|
89,2101
|
90,85
|
90,02
|
| 18/05/2026 |
2.322.406 |
2,03%
|
88,59
|
88,365
|
90,725
|
89,92
|
| 15/05/2026 |
1.763.129 |
-0,40%
|
89,65
|
88,12
|
90,01
|
88,13
|
| 14/05/2026 |
2.907.456 |
1,08%
|
88,434
|
87,4393
|
89,49
|
88,84
|
| 13/05/2026 |
2.678.373 |
0,49%
|
87,26
|
86,31
|
87,955
|
87,87
|
| 12/05/2026 |
2.139.293 |
0,92%
|
86,90
|
86,81
|
88,82
|
87,44
|
| 11/05/2026 |
2.262.583 |
-0,93%
|
86,9649
|
85,965
|
87,355
|
86,74
|
| 08/05/2026 |
1.951.363 |
0,18%
|
87,40
|
87,00
|
88,56
|
87,55
|
| 07/05/2026 |
2.225.883 |
-0,91%
|
89,09
|
86,63
|
89,09
|
87,36
|
| 06/05/2026 |
2.321.394 |
2,13%
|
87,0077
|
87,0077
|
89,065
|
88,16
|
| 05/05/2026 |
2.474.266 |
1,13%
|
85,387
|
84,0788
|
87,33
|
86,33
|
| 04/05/2026 |
1.964.640 |
-2,15%
|
87,00
|
84,8122
|
87,12
|
85,37
|
| 01/05/2026 |
5.441.318 |
1,92%
|
87,40
|
86,705
|
89,34
|
87,26
|
| 30/04/2026 |
2.812.842 |
1,05%
|
84,55
|
84,55
|
85,78
|
85,36
|
| 29/04/2026 |
1.785.993 |
-1,38%
|
85,086
|
84,125
|
86,076
|
84,49
|
| 28/04/2026 |
2.976.621 |
1,78%
|
85,37
|
84,6473
|
86,33
|
85,67
|
| 27/04/2026 |
215.196 |
0,20%
|
84,56
|
84,17
|
85,30
|
84,17
|
| 24/04/2026 |
2.925.961 |
1,11%
|
83,6375
|
83,6375
|
85,075
|
84,65
|
| 23/04/2026 |
2.826.454 |
1,66%
|
82,0125
|
82,0125
|
84,13
|
83,72
|
| 22/04/2026 |
1.818.161 |
0,66%
|
81,84
|
81,815
|
82,71
|
82,35
|
| 21/04/2026 |
2.490.263 |
-2,06%
|
84,44
|
81,79
|
84,5262
|
81,81
|
| 20/04/2026 |
2.163.992 |
-2,05%
|
85,81
|
83,02
|
85,81
|
83,53
|
| 17/04/2026 |
3.076.934 |
2,62%
|
83,62
|
83,62
|
86,30
|
85,28
|
| 16/04/2026 |
1.783.783 |
0,17%
|
83,3537
|
83,17
|
84,305
|
83,62
|
| 15/04/2026 |
2.438.464 |
-0,80%
|
83,90
|
82,60
|
84,36
|
83,49
|
| 14/04/2026 |
3.922.734 |
0,21%
|
83,67
|
83,31
|
84,61
|
84,16
|
| 13/04/2026 |
2.059.743 |
-0,43%
|
84,28
|
83,03
|
84,29
|
83,98
|
| 10/04/2026 |
1.647.540 |
-1,98%
|
86,01
|
84,215
|
86,50
|
84,34
|
| 09/04/2026 |
1.710.133 |
0,58%
|
84,0922
|
84,0922
|
86,40
|
86,04
|
| 08/04/2026 |
3.166.416 |
2,91%
|
84,499
|
83,75
|
85,61
|
85,55
|
| 07/04/2026 |
2.924.918 |
-1,63%
|
84,959
|
83,07
|
84,96
|
83,13
|
| 06/04/2026 |
1.475.211 |
-0,72%
|
85,06
|
84,385
|
85,46
|
84,53
|
| 02/04/2026 |
2.821.189 |
-0,32%
|
84,91
|
84,4341
|
85,365
|
85,14
|
| 01/04/2026 |
2.933.273 |
0,21%
|
85,0827
|
84,62
|
85,95
|
85,41
|
| 31/03/2026 |
2.731.196 |
-0,51%
|
84,93
|
83,5032
|
86,05
|
85,23
|
| 30/03/2026 |
3.235.019 |
1,73%
|
85,59
|
84,41
|
86,67
|
85,73
|
| 27/03/2026 |
3.081.263 |
0,14%
|
84,30
|
83,925
|
85,53
|
84,29
|
| 26/03/2026 |
1.807.763 |
-1,58%
|
85,49
|
84,02
|
86,215
|
84,14
|
| 25/03/2026 |
2.962.374 |
1,14%
|
85,60
|
83,95
|
85,71
|
85,49
|
| 24/03/2026 |
2.466.429 |
-0,73%
|
84,9592
|
84,37
|
85,78
|
84,53
|
| 23/03/2026 |
2.819.088 |
0,04%
|
86,70
|
84,90
|
86,70
|
85,15
|
| 20/03/2026 |
3.008.568 |
-0,43%
|
85,81
|
84,07
|
86,82
|
85,12
|
| 19/03/2026 |
4.055.942 |
-2,31%
|
87,00
|
85,46
|
87,715
|
85,50
|
| 18/03/2026 |
2.596.393 |
-2,67%
|
88,93
|
87,455
|
89,38
|
87,52
|
| 17/03/2026 |
2.197.051 |
-0,40%
|
90,70
|
89,655
|
91,48
|
89,94
|
| 16/03/2026 |
2.634.583 |
1,64%
|
89,36
|
89,20
|
90,71
|
90,30
|
| 13/03/2026 |
2.761.279 |
1,01%
|
87,94
|
87,94
|
89,30
|
88,84
|
| 12/03/2026 |
3.723.518 |
-1,85%
|
89,10
|
87,895
|
89,81
|
87,95
|
| 11/03/2026 |
3.714.521 |
-3,11%
|
92,70
|
89,22
|
92,70
|
89,61
|
| 10/03/2026 |
2.954.397 |
-0,55%
|
93,00
|
91,48
|
94,005
|
92,49
|
| 09/03/2026 |
3.405.259 |
-0,71%
|
92,40
|
92,01
|
93,62
|
93,00
|
| 06/03/2026 |
2.708.408 |
0,93%
|
92,22
|
91,43
|
93,60
|
93,56
|
| 05/03/2026 |
2.956.234 |
-2,77%
|
94,8835
|
92,48
|
94,8835
|
92,67
|
| 04/03/2026 |
3.257.282 |
-0,24%
|
95,2316
|
94,9255
|
96,02
|
95,28
|
| 03/03/2026 |
3.159.785 |
-1,84%
|
96,91
|
94,57
|
96,91
|
95,51
|
| 02/03/2026 |
2.890.585 |
-1,86%
|
98,9459
|
96,775
|
99,10
|
97,30
|
| 27/02/2026 |
2.274.416 |
1,63%
|
97,369
|
97,369
|
99,32
|
99,14
|
| 26/02/2026 |
2.561.252 |
0,91%
|
96,98
|
96,54
|
97,55
|
97,55
|
| 25/02/2026 |
3.080.165 |
-1,47%
|
97,55
|
96,105
|
97,86
|
96,67
|
| 24/02/2026 |
2.030.124 |
1,04%
|
97,10
|
96,43
|
98,20
|
98,11
|
| 23/02/2026 |
2.105.808 |
2,11%
|
94,97
|
94,93
|
97,62
|
97,10
|
| 20/02/2026 |
3.405.227 |
1,18%
|
93,52
|
93,393
|
95,11
|
95,09
|
| 19/02/2026 |
2.780.953 |
-1,67%
|
95,966
|
93,63
|
96,08
|
93,98
|
| 18/02/2026 |
2.674.722 |
-0,07%
|
95,26
|
95,00
|
95,9299
|
95,58
|
| 17/02/2026 |
3.113.621 |
-1,06%
|
97,01
|
95,29
|
97,6303
|
95,65
|
| 13/02/2026 |
2.659.022 |
0,52%
|
97,00
|
95,40
|
97,30
|
96,67
|
| 12/02/2026 |
3.145.572 |
0,90%
|
95,2045
|
94,52
|
98,13
|
96,17
|
| 11/02/2026 |
2.383.125 |
1,50%
|
93,47
|
93,16
|
95,56
|
95,31
|
| 10/02/2026 |
2.728.597 |
-0,24%
|
93,6483
|
93,50
|
94,93
|
93,93
|
| 09/02/2026 |
2.555.727 |
0,14%
|
94,15
|
93,37
|
94,45
|
94,16
|
