Colgate Palmolive Company (CL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	869.946	0,18%	79,14	78,915	79,49	79,24
27/12/2023	935.465	0,08%	78,91	78,53	79,24	79,10
26/12/2023	1.457.281	0,69%	78,32	78,295	79,35	79,04
22/12/2023	1.084.087	0,76%	78,14	78,09	78,715	78,50
21/12/2023	1.647.253	0,72%	77,62	76,96	77,97	77,91
20/12/2023	1.803.103	-1,00%	78,10	77,355	78,33	77,35
19/12/2023	1.257.874	0,09%	78,10	77,83	78,56	78,13
18/12/2023	1.805.042	1,40%	77,50	77,37	78,28	78,06
15/12/2023	2.997.296	0,93%	75,83	75,50	77,01	76,98
14/12/2023	4.330.022	-3,93%	78,46	76,20	78,77	76,27
13/12/2023	1.113.121	1,02%	78,46	78,04	79,415	79,39
12/12/2023	1.296.912	1,22%	77,87	77,53	78,58	78,59
11/12/2023	1.418.720	0,61%	77,265	77,26	77,875	77,64
08/12/2023	1.421.117	-0,58%	77,61	76,685	77,54	77,17
07/12/2023	1.260.916	0,19%	77,61	77,186	77,98	77,62
06/12/2023	1.483.769	-0,27%	78,54	77,13	77,85	77,47
05/12/2023	1.690.489	-1,65%	78,54	77,535	79,0334	77,68
04/12/2023	1.546.162	0,36%	78,54	78,524	79,18	78,98
01/12/2023	1.310.010	-0,09%	78,85	78,345	78,98	78,70
30/11/2023	1.529.367	1,14%	77,80	77,47	79,02	78,77
29/11/2023	1.735.218	0,01%	77,85	77,48	78,05	77,88
28/11/2023	1.525.692	0,99%	77,345	77,082	77,99	77,87
27/11/2023	1.089.674	-0,26%	77,345	77,005	77,46	77,11
24/11/2023	450.626	0,12%	77,345	77,025	77,45	77,37
23/11/2023	1.293.785	0,43%	75,525	76,88	77,50	76,90
22/11/2023	1.264.887	0,93%	75,525	76,88	77,50	77,28
21/11/2023	1.666.547	1,46%	75,525	75,4079	76,59	76,57
20/11/2023	1.217.988	-0,15%	75,23	75,2192	75,745	75,47
17/11/2023	1.177.133	-0,53%	76,04	75,495	76,1598	75,58
16/11/2023	1.650.026	0,68%	75,66	75,56	76,45	75,98
15/11/2023	1.807.820	-1,55%	76,585	75,37	77,05	75,47
14/11/2023	1.059.769	0,94%	75,89	75,71	76,8467	76,66
13/11/2023	1.146.774	0,69%	75,75	75,72	76,26	75,95
10/11/2023	1.653.290	0,39%	75,45	74,67	75,60	75,43
09/11/2023	1.053.512	-0,13%	75,45	74,81	75,51	75,14
08/11/2023	1.079.469	0,01%	74,92	74,88	75,68	75,24
07/11/2023	1.387.888	0,03%	74,92	74,76	75,56	75,23
06/11/2023	1.831.186	0,52%	74,90	74,805	75,435	75,21
03/11/2023	2.117.487	0,03%	75,04	74,57	75,34	74,82
02/11/2023	2.295.769	-0,17%	74,83	74,225	75,05	74,80
01/11/2023	2.033.627	-0,25%	75,19	74,40	75,30	74,93
31/10/2023	2.838.119	1,68%	74,08	73,97	75,28	75,12
30/10/2023	3.108.569	2,91%	72,49	71,465	74,20	73,88
27/10/2023	4.354.544	-0,68%	73,32	71,465	74,545	72,585
26/10/2023	2.660.792	-0,45%	73,30	72,885	73,935	73,08
25/10/2023	2.400.330	0,78%	72,175	72,585	73,445	73,41
24/10/2023	1.423.418	1,22%	72,175	72,175	72,915	72,84
23/10/2023	2.231.675	-1,79%	72,94	71,875	73,12	71,96
20/10/2023	2.423.038	0,77%	73,29	72,91	73,565	73,27
19/10/2023	3.805.016	0,16%	73,29	72,57	73,72	73,19
18/10/2023	2.614.287	1,37%	72,43	72,32	73,43	73,07
17/10/2023	3.764.316	-0,10%	72,11	71,2203	72,2771	72,08
16/10/2023	3.111.581	1,69%	69,94	71,075	72,255	72,15
13/10/2023	1.416.836	1,79%	69,94	69,80	71,03	70,95
12/10/2023	3.541.595	1,21%	68,90	68,55	70,16	69,70
11/10/2023	1.321.847	-0,89%	69,67	68,55	70,01	68,87
10/10/2023	1.729.725	0,26%	69,53	69,27	70,06	69,49
09/10/2023	1.403.931	-0,17%	69,19	68,445	69,54	69,31