Colgate Palmolive Company (CL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.138.734 |
1,22%
|
79,99
|
79,91
|
81,02
|
80,39
|
| 26/11/2025 |
1.881.837 |
0,28%
|
79,61
|
79,28
|
80,30
|
80,04
|
| 25/11/2025 |
2.765.090 |
0,81%
|
79,85
|
79,21
|
82,29
|
79,82
|
| 24/11/2025 |
2.501.586 |
-2,16%
|
80,99
|
79,11
|
81,10
|
79,18
|
| 21/11/2025 |
3.391.694 |
2,57%
|
79,04
|
79,04
|
81,35
|
80,93
|
| 20/11/2025 |
3.158.854 |
0,50%
|
78,163
|
77,63
|
79,21
|
78,86
|
| 19/11/2025 |
1.720.448 |
-1,09%
|
79,36
|
78,33
|
79,36
|
78,47
|
| 18/11/2025 |
2.555.919 |
0,67%
|
78,7675
|
78,54
|
79,645
|
79,33
|
| 17/11/2025 |
3.057.898 |
0,96%
|
78,12
|
78,005
|
79,38
|
78,81
|
| 14/11/2025 |
3.371.900 |
-0,94%
|
79,49
|
77,872
|
79,68
|
78,05
|
| 13/11/2025 |
2.935.064 |
0,29%
|
78,95
|
78,48
|
79,36
|
78,79
|
| 12/11/2025 |
3.272.835 |
-1,15%
|
79,36
|
78,525
|
79,735
|
78,56
|
| 11/11/2025 |
4.728.258 |
1,27%
|
78,69
|
77,915
|
79,65
|
79,47
|
| 10/11/2025 |
3.370.670 |
-0,37%
|
78,30
|
78,04
|
78,99
|
78,47
|
| 07/11/2025 |
3.573.103 |
1,92%
|
77,31
|
77,09
|
78,99
|
78,76
|
| 06/11/2025 |
2.671.954 |
0,45%
|
76,98
|
76,45
|
77,63
|
77,27
|
| 05/11/2025 |
3.929.119 |
0,49%
|
76,54
|
76,01
|
77,135
|
76,91
|
| 04/11/2025 |
3.936.967 |
2,06%
|
75,44
|
75,00
|
76,585
|
76,55
|
| 03/11/2025 |
6.502.352 |
-2,69%
|
76,9333
|
74,545
|
77,25
|
74,98
|
| 31/10/2025 |
7.978.675 |
0,72%
|
74,80
|
74,60
|
77,15
|
77,05
|
| 30/10/2025 |
4.823.423 |
1,03%
|
75,82
|
75,82
|
76,765
|
76,51
|
| 29/10/2025 |
3.775.310 |
-1,83%
|
76,97
|
75,3801
|
76,97
|
75,73
|
| 28/10/2025 |
3.302.633 |
-0,89%
|
77,56
|
76,84
|
78,01
|
77,14
|
| 27/10/2025 |
4.289.090 |
-0,22%
|
77,90
|
77,38
|
78,06
|
77,83
|
| 24/10/2025 |
2.265.562 |
-0,56%
|
78,799
|
77,88
|
79,30
|
78,00
|
| 23/10/2025 |
2.761.303 |
-1,78%
|
79,99
|
77,95
|
80,00
|
78,44
|
| 22/10/2025 |
3.225.364 |
1,58%
|
78,80
|
78,51
|
80,41
|
79,86
|
| 21/10/2025 |
2.158.043 |
-0,17%
|
78,81
|
78,23
|
79,05
|
78,62
|
| 20/10/2025 |
1.997.269 |
-0,47%
|
79,12
|
78,6916
|
79,30
|
78,75
|
| 17/10/2025 |
2.736.830 |
2,01%
|
77,98
|
77,60
|
79,28
|
79,12
|
| 16/10/2025 |
3.857.406 |
0,58%
|
77,86
|
77,56
|
78,51
|
77,56
|
| 15/10/2025 |
2.293.701 |
-0,98%
|
78,14
|
77,465
|
78,62
|
77,63
|
| 14/10/2025 |
2.972.882 |
1,86%
|
77,25
|
76,91
|
78,475
|
78,40
|
| 13/10/2025 |
2.558.904 |
-1,26%
|
77,70
|
76,68
|
78,09
|
76,98
|
| 10/10/2025 |
2.471.995 |
0,21%
|
78,00
|
77,81
|
78,77
|
77,96
|
| 09/10/2025 |
2.772.173 |
-0,24%
|
78,02
|
77,65
|
78,51
|
77,81
|
| 08/10/2025 |
3.108.278 |
-1,40%
|
79,03
|
77,835
|
79,43
|
78,00
|
| 07/10/2025 |
3.729.513 |
2,14%
|
77,54
|
77,09
|
79,465
|
79,11
|
| 06/10/2025 |
3.488.054 |
-0,71%
|
77,80
|
77,315
|
78,41
|
77,45
|
| 03/10/2025 |
2.747.194 |
-0,40%
|
78,31
|
77,92
|
78,87
|
78,00
|
| 02/10/2025 |
2.921.695 |
-0,89%
|
78,70
|
78,181
|
79,30
|
78,31
|
| 01/10/2025 |
3.489.016 |
-1,16%
|
80,00
|
78,86
|
80,40
|
79,01
|
| 30/09/2025 |
2.506.369 |
-0,57%
|
79,94
|
79,60
|
80,50
|
79,94
|
| 29/09/2025 |
1.956.949 |
1,02%
|
79,76
|
79,035
|
80,565
|
80,40
|
| 26/09/2025 |
2.132.641 |
-0,16%
|
79,99
|
79,18
|
79,99
|
79,59
|
| 25/09/2025 |
2.751.145 |
-1,81%
|
81,32
|
79,285
|
81,60
|
79,70
|
| 24/09/2025 |
2.480.675 |
1,25%
|
80,07
|
79,79
|
81,375
|
81,13
|
| 23/09/2025 |
2.379.476 |
1,00%
|
79,57
|
78,76
|
80,225
|
80,15
|
| 22/09/2025 |
2.866.327 |
-2,30%
|
81,54
|
79,29
|
81,54
|
79,36
|
| 19/09/2025 |
2.296.256 |
-0,45%
|
81,93
|
79,64
|
81,95
|
81,17
|
| 18/09/2025 |
1.685.790 |
-0,68%
|
81,9797
|
81,04
|
82,12
|
81,53
|
| 17/09/2025 |
1.880.860 |
0,82%
|
81,69
|
81,52
|
82,97
|
82,22
|
| 16/09/2025 |
2.771.330 |
-0,71%
|
82,2999
|
81,41
|
82,575
|
81,48
|
| 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
|
