Colgate Palmolive Company (CL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
3.591.840 |
-2,00%
|
94,40
|
92,71
|
96,00
|
93,89
|
| 22/04/2025 |
2.921.935 |
1,17%
|
93,30
|
93,30
|
96,20
|
95,81
|
| 21/04/2025 |
4.459.324 |
-0,84%
|
95,6615
|
94,16
|
96,65
|
94,70
|
| 17/04/2025 |
3.498.560 |
2,72%
|
94,52
|
93,00
|
96,03
|
95,50
|
| 16/04/2025 |
1.787.576 |
-0,82%
|
94,95
|
92,97
|
95,58
|
92,97
|
| 15/04/2025 |
1.426.774 |
-0,76%
|
94,95
|
94,23
|
95,58
|
94,26
|
| 14/04/2025 |
1.623.225 |
1,04%
|
91,41
|
93,49
|
95,29
|
94,98
|
| 11/04/2025 |
3.033.059 |
2,40%
|
91,37
|
91,28
|
94,53
|
94,00
|
| 10/04/2025 |
3.329.975 |
1,74%
|
88,08
|
89,65
|
92,70
|
91,80
|
| 09/04/2025 |
3.663.433 |
1,82%
|
88,08
|
87,59
|
91,73
|
90,23
|
| 08/04/2025 |
2.631.640 |
-0,72%
|
90,20
|
87,745
|
90,61
|
88,60
|
| 07/04/2025 |
3.411.598 |
-2,70%
|
96,95
|
88,05
|
91,17
|
89,19
|
| 04/04/2025 |
4.024.669 |
-4,52%
|
97,00
|
91,322
|
97,73
|
91,66
|
| 03/04/2025 |
2.604.566 |
2,61%
|
94,99
|
94,80
|
97,24
|
96,00
|
| 02/04/2025 |
1.951.089 |
-0,37%
|
93,95
|
92,60
|
94,24
|
93,55
|
| 01/04/2025 |
2.433.419 |
-0,07%
|
94,14
|
93,18
|
94,6159
|
93,90
|
| 31/03/2025 |
2.223.068 |
0,95%
|
93,34
|
93,06
|
94,33
|
93,70
|
| 28/03/2025 |
1.270.272 |
-0,40%
|
93,90
|
92,22
|
93,90
|
92,82
|
| 27/03/2025 |
1.158.868 |
1,24%
|
92,90
|
91,955
|
93,28
|
93,19
|
| 26/03/2025 |
1.907.513 |
2,72%
|
89,83
|
89,605
|
92,26
|
92,03
|
| 25/03/2025 |
2.269.741 |
-1,44%
|
90,20
|
89,06
|
90,98
|
89,59
|
| 24/03/2025 |
1.765.581 |
0,66%
|
90,20
|
90,115
|
91,37
|
90,90
|
| 21/03/2025 |
2.559.285 |
0,02%
|
90,15
|
89,99
|
91,35
|
90,30
|
| 20/03/2025 |
2.064.282 |
-0,18%
|
90,55
|
89,14
|
90,77
|
90,28
|
| 19/03/2025 |
3.069.877 |
1,06%
|
89,45
|
89,19
|
90,53
|
90,44
|
| 18/03/2025 |
1.451.568 |
-1,40%
|
90,55
|
89,38
|
90,82
|
89,49
|
| 17/03/2025 |
1.888.897 |
0,99%
|
90,32
|
90,11
|
91,3726
|
90,71
|
| 14/03/2025 |
1.932.436 |
-0,77%
|
91,09
|
89,18
|
90,34
|
89,82
|
| 13/03/2025 |
2.108.441 |
-0,33%
|
91,09
|
90,31
|
91,60
|
90,52
|
| 12/03/2025 |
4.925.147 |
-3,49%
|
92,72
|
90,23
|
93,00
|
90,82
|
| 11/03/2025 |
2.738.500 |
-3,49%
|
96,535
|
93,93
|
96,535
|
94,10
|
| 10/03/2025 |
3.748.308 |
0,70%
|
97,43
|
97,22
|
100,17
|
97,50
|
| 07/03/2025 |
4.979.707 |
3,70%
|
93,13
|
92,84
|
98,34
|
96,74
|
| 06/03/2025 |
2.411.164 |
1,68%
|
91,87
|
91,61
|
93,48
|
93,29
|
| 05/03/2025 |
1.452.912 |
0,76%
|
93,11
|
90,3367
|
92,205
|
91,75
|
| 04/03/2025 |
2.668.349 |
-1,89%
|
93,11
|
91,02
|
95,22
|
91,06
|
| 03/03/2025 |
1.820.939 |
1,71%
|
91,05
|
90,93
|
92,81
|
92,81
|
| 28/02/2025 |
1.929.598 |
1,06%
|
89,62
|
90,06
|
91,94
|
91,17
|
| 27/02/2025 |
1.610.003 |
0,03%
|
89,62
|
89,62
|
91,07
|
90,20
|
| 26/02/2025 |
1.845.177 |
-2,30%
|
90,735
|
90,00
|
92,00
|
90,17
|
| 25/02/2025 |
2.875.966 |
2,42%
|
90,735
|
90,54
|
92,586
|
92,29
|
| 24/02/2025 |
2.053.024 |
0,72%
|
87,96
|
89,84
|
91,26
|
90,11
|
| 21/02/2025 |
1.904.523 |
1,82%
|
88,01
|
87,51
|
89,7958
|
89,47
|
| 20/02/2025 |
1.672.112 |
0,52%
|
87,03
|
86,40
|
88,27
|
87,87
|
| 19/02/2025 |
1.940.108 |
1,19%
|
85,90
|
86,44
|
87,63
|
87,42
|
| 18/02/2025 |
1.622.364 |
0,41%
|
85,90
|
85,35
|
86,66
|
86,39
|
| 17/02/2025 |
1.182.448 |
0,00%
|
87,27
|
85,90
|
87,445
|
86,04
|
