Colgate Palmolive Company (CL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.197.799	0,30%	79,80	79,37	80,04	79,93
18/05/2023	1.614.906	-1,02%	80,165	79,015	80,26	79,69
17/05/2023	1.223.516	-0,32%	80,75	80,14	81,07	80,51
16/05/2023	1.925.695	-0,38%	81,11	80,395	81,29	80,77
15/05/2023	2.167.545	-1,10%	81,855	80,83	82,0899	81,08
12/05/2023	1.103.599	0,43%	81,56	81,31	82,045	81,98
11/05/2023	1.114.118	0,65%	80,67	80,915	81,67	81,63
10/05/2023	2.516.277	0,57%	80,67	80,345	81,33	81,10
09/05/2023	1.186.008	-0,14%	81,095	80,55	81,195	80,64
08/05/2023	1.265.552	0,20%	80,60	80,17	80,97	80,75
05/05/2023	2.894.542	-0,25%	80,685	80,34	81,00	80,59
04/05/2023	3.523.440	-0,58%	81,40	80,455	81,76	80,79
03/05/2023	2.601.632	0,51%	80,85	80,64	81,83	81,26
02/05/2023	3.008.145	0,20%	80,73	80,26	81,055	80,85
01/05/2023	2.643.922	1,12%	79,73	79,41	81,025	80,69
28/04/2023	4.190.874	2,40%	79,18	79,07	81,485	79,80
27/04/2023	2.046.223	1,63%	76,96	76,845	77,975	77,93
26/04/2023	2.079.006	-1,31%	77,32	76,615	77,64	76,68
25/04/2023	3.366.722	-0,23%	78,05	77,51	78,555	77,70
24/04/2023	1.763.110	1,41%	76,81	76,81	77,935	77,88
21/04/2023	5.316.982	0,58%	77,245	76,74	77,50	76,80
20/04/2023	4.136.715	1,66%	75,355	75,26	76,455	76,36
19/04/2023	1.496.142	0,07%	75,71	75,125	75,90	75,59
18/04/2023	1.366.103	-0,21%	75,765	75,165	75,99	75,54
17/04/2023	2.077.589	0,15%	75,68	75,42	76,13	75,70
14/04/2023	1.432.947	-1,22%	76,33	75,355	76,26	75,59
13/04/2023	957.476	0,62%	75,99	75,83	76,63	76,52
12/04/2023	1.711.845	0,04%	75,92	75,64	76,595	76,05
11/04/2023	3.309.339	1,17%	75,42	75,41	76,205	76,02
10/04/2023	1.289.943	-0,71%	75,22	74,63	75,33	75,14
06/04/2023	1.219.136	0,43%	75,65	75,01	76,07	75,68
05/04/2023	1.808.325	0,84%	75,47	75,32	76,09	75,36
04/04/2023	1.076.854	-0,84%	75,54	74,70	75,90	74,73
03/04/2023	1.282.462	0,28%	75,18	74,875	75,7489	75,36
31/03/2023	1.468.525	-0,13%	75,63	75,06	75,84	75,15
30/03/2023	1.306.317	1,05%	74,53	74,48	75,395	75,25
29/03/2023	999.325	-0,04%	74,98	74,39	75,15	74,47
28/03/2023	1.833.573	0,47%	74,34	74,235	74,792	74,50
27/03/2023	1.798.594	0,99%	73,62	73,70	74,475	74,15
24/03/2023	1.724.463	2,21%	72,27	72,22	73,535	73,42
23/03/2023	1.249.701	-0,42%	72,24	71,775	72,705	71,83
22/03/2023	1.204.239	-0,35%	72,71	72,121	73,2768	72,13
21/03/2023	1.691.842	-0,96%	73,26	71,97	73,26	72,38
20/03/2023	1.229.667	1,22%	72,50	72,39	73,30	73,08
17/03/2023	2.221.236	-1,03%	73,00	71,83	73,05	72,20
16/03/2023	1.396.970	0,03%	73,23	72,62	73,45	72,95
15/03/2023	2.146.153	0,96%	71,85	71,55	73,06	72,93
14/03/2023	1.793.445	1,04%	71,68	71,39	72,32	72,24
13/03/2023	3.124.336	0,27%	71,51	71,35	73,12	71,50
10/03/2023	1.284.046	-0,04%	71,73	71,185	71,77	71,31
09/03/2023	2.130.421	-0,86%	72,33	70,93	72,53	71,34
08/03/2023	1.240.560	0,64%	73,31	71,235	72,035	71,96
07/03/2023	2.711.271	-2,44%	73,31	71,06	73,37	71,50
06/03/2023	1.130.090	-0,89%	73,74	73,225	74,035	73,29
03/03/2023	949.501	0,24%	74,04	73,245	74,065	73,95
02/03/2023	1.192.741	1,68%	72,89	72,54	73,945	73,77
01/03/2023	1.115.055	-1,02%	73,35	71,83	73,35	72,55
28/02/2023	991.748	-0,41%	73,28	72,87	73,645	73,2978
27/02/2023	1.287.600	0,64%	73,42	73,215	74,13	73,60
24/02/2023	1.090.992	-0,72%	73,28	72,745	73,36	73,13
23/02/2023	1.255.576	-1,01%	74,45	72,92	74,765	73,66
22/02/2023	1.265.931	0,20%	74,50	74,19	75,04	74,41
21/02/2023	1.414.516	-0,35%	74,015	73,95	74,73	74,26
20/02/2023	1.839.933	2,41%	72,945	72,96	74,96	74,52
17/02/2023	1.839.933	2,41%	72,945	72,96	74,96	74,52
16/02/2023	2.173.338	0,10%	72,32	71,75	72,975	72,77
15/02/2023	1.787.194	-0,66%	72,95	72,29	72,96	72,70
14/02/2023	860.484	-0,80%	73,83	72,91	73,91	73,18
13/02/2023	1.538.795	0,30%	73,87	73,47	74,04	73,77
10/02/2023	1.300.424	0,99%	72,96	72,73	73,73	73,551
09/02/2023	1.559.456	-0,72%	73,59	72,81	73,75	72,83
08/02/2023	1.168.721	-0,12%	73,11	72,81	73,68	73,36
07/02/2023	1.241.352	-0,54%	73,33	72,71	73,55	73,45
06/02/2023	2.025.156	-0,59%	74,29	73,28	74,41	73,85
03/02/2023	1.376.895	0,76%	74,02	73,22	74,395	74,29
02/02/2023	2.196.696	-1,68%	74,12	73,33	74,18	73,73
01/02/2023	1.293.667	0,62%	74,45	74,11	75,29	74,99
31/01/2023	2.335.660	2,26%	73,44	73,26	74,54	74,53
30/01/2023	3.702.720	1,80%	72,20	72,05	73,73	72,88
27/01/2023	7.003.959	-5,22%	72,75	70,94	73,04	71,59
26/01/2023	1.551.219	-0,32%	75,655	75,13	75,81	75,53
25/01/2023	1.209.297	-0,22%	75,57	74,625	75,99	75,77
24/01/2023	2.539.711	0,58%	75,56	74,505	75,99	75,94
23/01/2023	908.742	0,08%	75,60	74,94	75,67	75,50
20/01/2023	4.539.509	1,03%	74,74	74,03	75,54	75,50
19/01/2023	1.553.712	-1,47%	75,78	75,185	76,525	75,20
18/01/2023	1.529.481	-2,44%	78,21	76,31	78,33	76,32
17/01/2023	1.928.738	0,49%	78,08	78,11	78,965	78,23
16/01/2023	1.711.641	2,42%	76,75	76,57	77,9986	78,70
13/01/2023	1.711.641	2,42%	76,75	76,57	77,9986	78,70
12/01/2023	2.748.515	-0,38%	77,465	76,35	77,535	76,84
11/01/2023	5.063.298	-1,51%	78,48	76,695	78,715	77,13
10/01/2023	1.221.002	-0,53%	79,00	78,02	78,97	78,31
09/01/2023	862.626	-1,56%	79,755	78,555	80,40	78,73
06/01/2023	819.065	1,83%	79,45	79,19	80,46	79,98
05/01/2023	750.319	-1,38%	79,60	78,45	79,79	78,54
04/01/2023	1.460.099	0,65%	79,26	79,185	80,129	79,64
03/01/2023	986.625	0,43%	78,735	77,72	79,17	79,13
02/01/2023	936.990	-0,73%	79,44	78,205	79,44	78,79
30/12/2022	936.990	-0,73%	79,44	78,205	79,44	78,79