Colgate Palmolive Company (CL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.093.152	0,23%	69,02	67,62	69,57	69,43
05/10/2023	1.556.562	-1,83%	70,60	69,162	70,265	69,27
04/10/2023	1.104.337	0,13%	70,60	69,9997	70,93	70,56
03/10/2023	1.221.241	-0,41%	70,82	70,36	71,14	70,47
02/10/2023	926.086	-0,49%	71,61	70,25	70,97	70,76
29/09/2023	1.041.640	-0,28%	71,61	70,725	71,67	71,11
28/09/2023	1.081.646	0,37%	72,16	70,87	71,53	71,31
27/09/2023	1.315.715	-1,32%	71,99	70,82	72,22	71,05
26/09/2023	1.353.937	-0,31%	72,29	71,91	72,415	72,00
25/09/2023	1.536.836	-0,32%	73,93	71,83	72,67	72,22
22/09/2023	1.936.750	-1,05%	73,93	72,34	73,68	72,45
21/09/2023	1.318.099	-0,73%	73,93	73,205	73,95	73,22
20/09/2023	1.917.037	0,74%	73,56	73,025	73,95	73,76
19/09/2023	1.368.863	-0,85%	73,56	72,595	73,66	73,22
18/09/2023	1.684.680	0,93%	73,38	72,85	74,11	73,85
15/09/2023	1.277.986	-0,40%	73,20	72,92	73,79	73,17
14/09/2023	1.419.581	0,87%	72,91	72,57	73,47	73,46
13/09/2023	1.301.002	0,43%	72,96	72,475	73,22	72,83
12/09/2023	1.449.880	-1,93%	73,91	72,485	73,955	72,52
11/09/2023	1.347.358	1,03%	73,285	73,19	74,13	73,95
08/09/2023	1.764.136	-0,49%	73,57	73,0925	73,80	73,20
07/09/2023	2.459.409	1,72%	72,73	72,22	74,18	73,56
06/09/2023	1.077.722	-0,63%	73,05	72,28	72,84	72,32
05/09/2023	1.257.275	-0,67%	73,05	72,735	73,66	72,78
04/09/2023	1.067.167	-0,27%	73,95	73,00	73,965	73,27
01/09/2023	1.067.167	-0,27%	73,95	73,00	73,965	73,27
31/08/2023	1.143.126	-0,52%	73,95	73,42	74,10	73,47
30/08/2023	1.047.400	0,52%	73,71	73,46	74,0338	73,85
29/08/2023	1.597.327	-0,23%	73,58	72,45	73,67	73,47
28/08/2023	1.187.361	-0,26%	73,965	73,175	74,009	73,64
25/08/2023	952.183	0,70%	73,525	73,25	74,105	73,83
24/08/2023	1.646.047	-0,26%	73,48	73,30	74,305	73,32
23/08/2023	1.008.860	0,00%	73,52	73,13	74,165	73,51
22/08/2023	1.433.297	-0,39%	73,52	73,13	73,7875	73,51
21/08/2023	1.520.669	-1,01%	74,17	73,51	74,34	73,80
18/08/2023	1.493.958	0,74%	73,65	73,61	74,665	74,55
17/08/2023	1.184.088	-0,56%	74,39	73,9532	74,855	74,00
16/08/2023	1.299.668	-0,30%	74,82	74,205	74,97	74,42
15/08/2023	2.361.056	-1,43%	77,045	74,425	75,56	74,64
14/08/2023	1.873.757	-1,53%	77,045	75,58	77,15	75,72
11/08/2023	1.101.144	0,81%	76,465	76,26	76,88	76,90
10/08/2023	920.878	-0,28%	76,69	76,12	77,185	76,28
09/08/2023	1.216.023	0,21%	76,46	76,30	77,01	76,49
08/08/2023	1.623.208	-0,74%	76,50	76,175	77,13	76,33
07/08/2023	1.010.197	0,84%	76,50	76,51	77,195	76,90
04/08/2023	1.798.953	-0,42%	76,52	76,205	77,16	76,26
03/08/2023	1.990.218	-1,24%	77,335	76,225	77,35	76,58
02/08/2023	1.732.502	1,17%	76,21	76,56	77,85	77,54
01/08/2023	1.807.619	0,50%	76,21	76,18	77,10	76,64
31/07/2023	2.935.656	0,85%	75,71	75,42	76,505	76,26
28/07/2023	4.989.194	-1,93%	75,12	73,75	75,74	75,62
27/07/2023	1.746.793	-1,09%	77,72	77,09	78,38	77,11
26/07/2023	1.458.956	0,15%	77,72	77,20	78,36	77,96
25/07/2023	2.099.405	0,47%	77,795	77,18	77,92	77,84
24/07/2023	1.252.606	0,38%	76,00	76,78	77,61	77,48
21/07/2023	2.001.980	0,25%	76,00	76,71	77,565	77,19
20/07/2023	1.739.502	1,40%	76,00	75,43	77,17	77,00
19/07/2023	2.541.408	0,77%	76,06	75,65	76,555	76,42
18/07/2023	1.503.439	0,34%	75,72	75,6601	76,96	75,84
17/07/2023	2.682.515	-1,13%	75,77	75,425	76,32	75,58
14/07/2023	1.024.053	0,77%	75,77	75,545	76,63	76,44
13/07/2023	2.466.494	0,93%	75,39	75,055	76,025	75,86
12/07/2023	2.373.868	-0,31%	75,91	75,015	75,73	75,16
11/07/2023	1.255.647	-0,66%	75,91	74,65	75,95	75,39
10/07/2023	1.367.927	0,40%	75,855	75,58	76,51	75,89
07/07/2023	1.934.535	-1,72%	76,705	75,53	76,72	75,59
06/07/2023	1.155.614	0,05%	77,265	76,30	77,09	76,91
05/07/2023	1.399.690	-0,35%	77,265	76,66	77,44	76,87
04/07/2023	793.404	0,16%	76,54	76,56	77,4323	77,16
03/07/2023	793.394	0,13%	76,54	76,56	77,4323	77,14
30/06/2023	1.578.853	0,63%	76,73	76,665	77,41	77,04
29/06/2023	2.019.484	0,86%	75,36	75,155	76,74	76,56
28/06/2023	2.079.623	0,24%	75,36	74,65	75,93	75,91
27/06/2023	4.325.608	-1,19%	76,35	75,62	76,60	75,73
26/06/2023	1.576.914	-0,61%	76,58	75,61	76,90	76,64
23/06/2023	2.046.140	-1,14%	78,25	77,04	78,275	77,11
22/06/2023	1.447.414	0,49%	78,105	77,45	78,16	78,00
21/06/2023	1.509.016	0,00%	77,60	77,23	77,935	77,62
20/06/2023	1.996.608	-0,21%	75,26	77,61	78,53	77,62
19/06/2023	2.056.178	1,28%	75,26	77,09	78,035	77,78
16/06/2023	2.056.178	1,28%	75,26	77,09	78,035	77,78
15/06/2023	1.665.778	1,83%	75,26	75,50	76,815	76,80
14/06/2023	1.044.032	0,24%	75,26	74,9955	75,82	75,42
13/06/2023	1.454.040	-0,63%	75,36	75,04	75,51	75,24
12/06/2023	1.383.062	-0,16%	76,22	75,18	76,255	75,72
09/06/2023	965.171	0,15%	75,33	75,335	76,055	75,84
08/06/2023	1.368.250	0,71%	75,33	75,07	75,76	75,73
07/06/2023	1.370.000	-0,49%	75,25	74,43	75,43	75,20
06/06/2023	2.040.113	-0,89%	76,365	75,29	76,5299	75,57
05/06/2023	1.732.705	0,26%	74,83	75,84	77,005	76,25
02/06/2023	2.151.635	1,54%	74,83	74,60	76,12	76,05
01/06/2023	1.961.405	0,70%	75,11	74,64	75,27	74,90
31/05/2023	1.786.402	-1,65%	76,18	74,665	76,68	74,38
30/05/2023	1.786.402	-1,65%	76,18	74,665	76,68	74,95
29/05/2023	2.696.178	-0,05%	76,18	76,14	76,72	76,21
26/05/2023	2.696.178	-0,05%	76,18	76,14	76,72	76,21
25/05/2023	2.794.413	-0,30%	76,09	75,535	76,63	76,25
24/05/2023	3.142.154	-0,73%	77,24	76,47	77,425	76,48
23/05/2023	2.652.415	-1,75%	78,26	77,04	78,29	77,04
22/05/2023	3.107.846	-1,90%	79,64	78,22	79,66	78,41