Colgate Palmolive Company (CL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
3.064.579 |
-1,37%
|
83,51
|
81,60
|
83,74
|
82,13
|
| 12/09/2025 |
1.228.554 |
-0,86%
|
83,95
|
83,28
|
84,535
|
83,28
|
| 11/09/2025 |
1.493.203 |
1,00%
|
83,46
|
83,25
|
84,30
|
84,06
|
| 10/09/2025 |
2.022.146 |
-1,31%
|
83,85
|
82,29
|
84,085
|
83,20
|
| 09/09/2025 |
1.546.301 |
0,12%
|
84,34
|
83,80
|
84,69
|
84,28
|
| 08/09/2025 |
1.761.113 |
-1,08%
|
84,85
|
83,97
|
85,08
|
84,19
|
| 05/09/2025 |
3.247.755 |
1,75%
|
83,74
|
83,12
|
85,76
|
85,13
|
| 04/09/2025 |
2.914.201 |
-0,17%
|
83,90
|
83,02
|
84,19
|
83,67
|
| 03/09/2025 |
2.377.008 |
-0,69%
|
83,96
|
82,66
|
84,7314
|
83,81
|
| 02/09/2025 |
2.151.719 |
0,38%
|
84,32
|
83,5784
|
84,59
|
84,39
|
| 29/08/2025 |
2.012.010 |
0,78%
|
83,52
|
83,26
|
84,28
|
84,07
|
| 28/08/2025 |
2.600.777 |
-1,31%
|
84,48
|
83,23
|
84,52
|
83,42
|
| 27/08/2025 |
2.180.295 |
0,37%
|
83,267
|
83,267
|
84,46
|
84,45
|
| 26/08/2025 |
2.019.054 |
0,11%
|
84,16
|
83,85
|
84,84
|
84,14
|
| 25/08/2025 |
2.097.608 |
-2,20%
|
86,06
|
84,00
|
86,06
|
84,06
|
| 22/08/2025 |
1.943.717 |
-0,42%
|
86,70
|
85,32
|
87,33
|
85,94
|
| 21/08/2025 |
2.528.472 |
0,27%
|
86,09
|
85,30
|
86,30
|
86,28
|
| 20/08/2025 |
2.765.198 |
0,21%
|
86,06
|
85,455
|
87,945
|
86,05
|
| 19/08/2025 |
2.413.061 |
1,88%
|
84,40
|
84,40
|
86,07
|
85,85
|
| 18/08/2025 |
2.178.424 |
-0,95%
|
84,81
|
84,25
|
85,34
|
84,26
|
| 15/08/2025 |
1.803.626 |
0,50%
|
84,94
|
84,57
|
85,32
|
85,07
|
| 14/08/2025 |
1.662.207 |
-1,96%
|
87,00
|
84,46
|
87,00
|
84,65
|
| 13/08/2025 |
1.650.786 |
1,61%
|
85,00
|
85,00
|
86,995
|
86,34
|
| 12/08/2025 |
2.008.898 |
0,62%
|
84,7693
|
84,11
|
85,00
|
84,97
|
| 11/08/2025 |
1.718.181 |
-0,28%
|
85,00
|
84,16
|
85,02
|
84,45
|
| 08/08/2025 |
2.480.381 |
-0,02%
|
84,78
|
84,32
|
85,14
|
84,69
|
| 07/08/2025 |
2.186.463 |
0,12%
|
84,69
|
84,12
|
84,99
|
84,71
|
| 06/08/2025 |
2.898.100 |
1,87%
|
83,20
|
82,59
|
84,905
|
84,61
|
| 05/08/2025 |
3.878.067 |
-0,36%
|
83,34
|
82,89
|
83,875
|
83,06
|
| 04/08/2025 |
2.705.256 |
-0,20%
|
84,42
|
82,40
|
84,42
|
83,36
|
| 01/08/2025 |
4.981.413 |
-0,41%
|
82,00
|
81,22
|
86,23
|
83,51
|
| 31/07/2025 |
3.959.339 |
-2,24%
|
85,26
|
83,53
|
85,645
|
83,85
|
| 30/07/2025 |
2.166.489 |
-1,27%
|
86,98
|
85,58
|
87,45
|
85,80
|
| 29/07/2025 |
2.232.831 |
0,45%
|
87,65
|
86,38
|
88,015
|
86,86
|
| 28/07/2025 |
2.202.168 |
-1,66%
|
87,63
|
86,38
|
87,795
|
86,47
|
| 25/07/2025 |
1.583.813 |
-0,59%
|
88,90
|
87,49
|
89,16
|
87,93
|
| 24/07/2025 |
1.167.191 |
-0,38%
|
88,58
|
88,18
|
89,16
|
88,45
|
| 23/07/2025 |
1.737.009 |
0,10%
|
86,91
|
86,70
|
88,87
|
88,79
|
| 22/07/2025 |
2.682.309 |
2,38%
|
86,96
|
86,57
|
88,71
|
88,70
|
| 21/07/2025 |
1.648.334 |
-0,23%
|
86,8698
|
86,57
|
87,205
|
86,64
|
| 18/07/2025 |
2.305.958 |
0,14%
|
87,76
|
86,50
|
88,325
|
86,84
|
| 17/07/2025 |
1.824.150 |
-0,48%
|
88,125
|
86,72
|
88,52
|
86,72
|
| 16/07/2025 |
1.807.775 |
-0,56%
|
88,985
|
87,17
|
89,69
|
87,66
|
| 15/07/2025 |
1.912.714 |
-0,79%
|
88,89
|
87,7356
|
89,69
|
88,15
|
| 14/07/2025 |
1.888.005 |
-0,82%
|
89,89
|
87,7356
|
89,89
|
88,85
|
| 11/07/2025 |
1.882.554 |
-1,15%
|
91,39
|
89,12
|
91,629
|
89,58
|
| 10/07/2025 |
2.301.472 |
-1,05%
|
92,265
|
90,615
|
92,525
|
90,62
|
| 09/07/2025 |
3.473.950 |
-0,61%
|
92,80
|
91,085
|
93,14
|
91,58
|
| 08/07/2025 |
2.836.373 |
-1,28%
|
93,32
|
92,13
|
94,19
|
92,14
|
| 07/07/2025 |
2.629.974 |
0,59%
|
93,00
|
92,53
|
94,19
|
93,33
|
| 04/07/2025 |
1.666.645 |
0,02%
|
92,81
|
91,905
|
93,12
|
92,78
|
| 03/07/2025 |
1.664.466 |
0,01%
|
92,38
|
89,84
|
93,19
|
92,77
|
| 02/07/2025 |
2.190.773 |
0,39%
|
91,13
|
90,82
|
93,19
|
92,40
|
| 01/07/2025 |
3.103.342 |
1,25%
|
88,725
|
88,52
|
92,42
|
92,04
|
| 30/06/2025 |
3.726.128 |
2,47%
|
88,29
|
88,29
|
91,25
|
90,90
|
| 27/06/2025 |
2.261.360 |
1,15%
|
87,90
|
87,43
|
88,90
|
88,71
|
| 26/06/2025 |
3.323.265 |
-0,01%
|
87,44
|
87,07
|
88,35
|
87,79
|
| 25/06/2025 |
1.518.694 |
-0,43%
|
88,45
|
87,10
|
88,75
|
87,80
|
| 24/06/2025 |
2.325.583 |
-0,55%
|
88,67
|
87,39
|
88,75
|
88,18
|
| 23/06/2025 |
2.402.217 |
1,01%
|
88,00
|
87,39
|
88,71
|
88,67
|
| 20/06/2025 |
1.710.156 |
-0,44%
|
88,69
|
87,64
|
88,925
|
87,78
|
| 18/06/2025 |
2.122.858 |
-0,50%
|
89,85
|
87,66
|
90,28
|
88,19
|
| 17/06/2025 |
2.730.499 |
-1,64%
|
90,46
|
88,53
|
91,42
|
88,63
|
| 16/06/2025 |
2.781.442 |
-0,15%
|
90,3899
|
90,02
|
91,42
|
90,11
|
| 13/06/2025 |
2.704.463 |
-3,09%
|
92,33
|
90,09
|
93,17
|
90,26
|
| 12/06/2025 |
2.338.050 |
1,12%
|
91,685
|
91,51
|
93,17
|
93,14
|
| 11/06/2025 |
2.696.188 |
0,19%
|
91,10
|
90,86
|
92,62
|
92,11
|
| 10/06/2025 |
2.284.199 |
1,18%
|
90,00
|
89,73
|
92,24
|
91,94
|
| 09/06/2025 |
2.843.187 |
0,70%
|
90,43
|
89,73
|
91,37
|
90,87
|
| 06/06/2025 |
1.958.338 |
0,10%
|
90,24
|
89,44
|
90,705
|
90,24
|
| 05/06/2025 |
2.731.302 |
-0,06%
|
90,75
|
89,44
|
91,285
|
90,15
|
| 04/06/2025 |
1.416.852 |
-0,46%
|
91,72
|
89,96
|
91,61
|
90,20
|
| 03/06/2025 |
2.212.370 |
-1,43%
|
92,45
|
90,43
|
92,69
|
90,62
|
| 02/06/2025 |
1.488.657 |
-1,09%
|
92,22
|
91,205
|
92,69
|
91,93
|
| 30/05/2025 |
1.672.815 |
0,75%
|
91,50
|
91,0601
|
93,48
|
92,94
|
| 29/05/2025 |
2.124.146 |
0,59%
|
92,37
|
91,0601
|
93,42
|
92,30
|
| 28/05/2025 |
2.277.566 |
-0,73%
|
93,24
|
91,65
|
93,60
|
91,76
|
| 27/05/2025 |
3.076.382 |
-0,17%
|
92,66
|
92,06
|
93,59
|
92,43
|
| 23/05/2025 |
3.152.205 |
1,86%
|
91,11
|
90,47
|
92,73
|
92,59
|
| 22/05/2025 |
2.379.122 |
-0,84%
|
91,26
|
90,47
|
91,98
|
90,90
|
| 21/05/2025 |
2.095.295 |
-0,35%
|
91,76
|
91,0372
|
92,16
|
91,67
|
| 20/05/2025 |
2.201.158 |
0,27%
|
91,90
|
90,575
|
92,16
|
91,99
|
| 19/05/2025 |
1.939.332 |
0,56%
|
91,26
|
90,575
|
91,85
|
91,74
|
| 16/05/2025 |
2.255.819 |
1,79%
|
88,19
|
88,00
|
91,36
|
91,23
|
| 15/05/2025 |
1.964.887 |
2,35%
|
87,87
|
87,06
|
89,68
|
89,63
|
| 14/05/2025 |
1.646.536 |
-0,35%
|
88,80
|
86,945
|
88,98
|
87,57
|
| 13/05/2025 |
2.496.036 |
-1,41%
|
89,07
|
86,945
|
89,55
|
87,88
|
| 12/05/2025 |
2.819.034 |
-0,75%
|
89,50
|
87,63
|
90,10
|
89,14
|
| 09/05/2025 |
1.599.887 |
-1,12%
|
90,75
|
89,71
|
91,88
|
89,81
|
| 08/05/2025 |
1.680.123 |
-0,06%
|
90,695
|
90,10
|
91,88
|
90,83
|
| 07/05/2025 |
1.689.109 |
-0,13%
|
90,31
|
89,975
|
91,565
|
90,88
|
| 06/05/2025 |
1.533.725 |
0,29%
|
90,825
|
89,975
|
91,565
|
91,00
|
| 05/05/2025 |
1.710.590 |
0,29%
|
94,425
|
90,20
|
94,425
|
90,74
|
| 02/05/2025 |
2.469.290 |
-0,23%
|
90,90
|
89,75
|
91,92
|
90,48
|
| 01/05/2025 |
1.676.116 |
-1,63%
|
93,02
|
90,43
|
93,74
|
90,69
|
| 30/04/2025 |
1.946.570 |
-0,20%
|
91,01
|
89,83
|
93,74
|
92,19
|
| 29/04/2025 |
2.733.042 |
1,51%
|
93,40
|
89,83
|
93,91
|
92,33
|
| 28/04/2025 |
4.018.118 |
-3,14%
|
93,1002
|
90,80
|
93,91
|
90,96
|
| 25/04/2025 |
5.215.752 |
1,31%
|
93,09
|
91,84
|
95,99
|
93,91
|
| 24/04/2025 |
6.633.772 |
-1,27%
|
94,82
|
91,87
|
94,89
|
92,70
|
