Colgate Palmolive Company (CL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
2.051.475 |
-1,95%
|
87,385
|
85,885
|
87,46
|
86,02
|
| 13/02/2025 |
1.843.680 |
1,18%
|
86,85
|
86,73
|
88,0463
|
87,75
|
| 12/02/2025 |
1.499.631 |
-0,73%
|
86,85
|
86,46
|
87,36
|
86,73
|
| 11/02/2025 |
1.766.651 |
1,64%
|
86,00
|
85,69
|
87,395
|
87,37
|
| 10/02/2025 |
1.800.261 |
-0,92%
|
85,60
|
85,63
|
86,69
|
85,96
|
| 07/02/2025 |
1.860.027 |
1,26%
|
87,07
|
85,425
|
86,80
|
86,76
|
| 06/02/2025 |
2.047.935 |
-1,09%
|
87,07
|
85,35
|
87,075
|
85,68
|
| 05/02/2025 |
1.979.417 |
0,14%
|
86,675
|
85,80
|
86,76
|
86,62
|
| 04/02/2025 |
1.947.156 |
-0,61%
|
86,885
|
86,1521
|
87,14
|
86,50
|
| 03/02/2025 |
3.436.720 |
0,38%
|
85,43
|
85,70
|
87,27
|
87,03
|
| 31/01/2025 |
5.706.437 |
-4,63%
|
86,10
|
85,70
|
87,39
|
86,70
|
| 30/01/2025 |
2.816.693 |
1,47%
|
90,00
|
89,95
|
91,01
|
90,89
|
| 29/01/2025 |
1.421.427 |
-0,32%
|
90,55
|
89,56
|
90,61
|
89,57
|
| 28/01/2025 |
2.442.914 |
-1,48%
|
90,55
|
89,62
|
91,90
|
89,86
|
| 27/01/2025 |
2.437.249 |
3,79%
|
89,29
|
89,29
|
91,41
|
91,21
|
| 24/01/2025 |
2.618.008 |
-0,03%
|
87,69
|
87,47
|
88,70
|
87,88
|
| 23/01/2025 |
3.659.592 |
0,41%
|
89,48
|
86,92
|
88,2548
|
87,91
|
| 22/01/2025 |
2.637.520 |
-0,77%
|
89,48
|
87,41
|
89,69
|
87,55
|
| 21/01/2025 |
2.637.782 |
0,05%
|
88,52
|
87,85
|
89,42
|
88,23
|
| 20/01/2025 |
2.289.989 |
0,00%
|
88,41
|
88,19
|
89,56
|
88,19
|
| 17/01/2025 |
1.747.069 |
0,15%
|
87,71
|
88,20
|
89,57
|
88,68
|
| 16/01/2025 |
1.467.326 |
0,80%
|
87,71
|
87,38
|
88,62
|
88,56
|
| 15/01/2025 |
2.267.482 |
0,22%
|
87,235
|
87,56
|
88,65
|
87,86
|
| 14/01/2025 |
1.556.611 |
0,65%
|
87,235
|
87,01
|
87,775
|
87,67
|
| 13/01/2025 |
4.751.241 |
0,86%
|
86,37
|
86,325
|
87,49
|
87,10
|
| 10/01/2025 |
3.126.346 |
-1,26%
|
87,40
|
85,88
|
87,09
|
86,36
|
| 09/01/2025 |
2.450.599 |
0,10%
|
87,11
|
86,86
|
87,59
|
87,46
|
| 08/01/2025 |
2.114.122 |
0,08%
|
87,11
|
86,86
|
87,59
|
87,48
|
| 07/01/2025 |
2.418.336 |
-0,17%
|
87,855
|
87,10
|
88,60
|
87,39
|
| 06/01/2025 |
3.110.999 |
-2,90%
|
89,45
|
87,3606
|
89,862
|
87,54
|
| 03/01/2025 |
1.480.007 |
-0,44%
|
91,06
|
89,745
|
90,775
|
90,15
|
| 02/01/2025 |
1.643.785 |
-0,40%
|
91,03
|
90,18
|
91,175
|
90,55
|
| 31/12/2024 |
0 |
0,13%
|
91,03
|
90,26
|
91,47
|
90,91
|
| 30/12/2024 |
1.188.496 |
-1,11%
|
91,91
|
90,425
|
91,595
|
90,94
|
| 27/12/2024 |
930.261 |
-0,61%
|
92,09
|
91,67
|
92,73
|
91,81
|
| 26/12/2024 |
850.278 |
-0,02%
|
91,83
|
91,97
|
92,54
|
92,37
|
| 24/12/2024 |
0 |
0,22%
|
91,73
|
91,70
|
92,495
|
92,39
|
| 23/12/2024 |
1.488.383 |
-0,13%
|
92,44
|
91,08
|
92,20
|
91,91
|
| 20/12/2024 |
1.990.837 |
-0,89%
|
92,645
|
91,46
|
92,98
|
92,03
|
| 19/12/2024 |
2.629.507 |
0,18%
|
92,71
|
92,11
|
93,62
|
92,92
|
| 18/12/2024 |
0 |
-0,79%
|
92,59
|
92,68
|
94,13
|
92,75
|
| 17/12/2024 |
2.451.633 |
0,61%
|
92,59
|
92,42
|
93,90
|
93,49
|
| 16/12/2024 |
3.150.254 |
-0,56%
|
93,78
|
92,81
|
94,27
|
92,92
|
| 13/12/2024 |
1.365.259 |
-0,13%
|
93,52
|
92,96
|
93,93
|
93,44
|
| 12/12/2024 |
1.496.056 |
0,86%
|
94,075
|
92,55
|
94,03
|
93,56
|
| 11/12/2024 |
1.315.396 |
-1,20%
|
94,075
|
92,615
|
94,73
|
92,76
|
| 10/12/2024 |
1.765.829 |
1,02%
|
92,56
|
92,32
|
94,00
|
93,89
|
| 09/12/2024 |
1.685.641 |
-1,36%
|
95,20
|
92,80
|
94,50
|
92,94
|
| 06/12/2024 |
1.618.664 |
-0,92%
|
94,30
|
94,21
|
96,085
|
94,23
|
| 05/12/2024 |
1.643.298 |
0,31%
|
94,30
|
94,145
|
95,28
|
95,10
|
| 04/12/2024 |
1.560.438 |
0,21%
|
94,10
|
93,765
|
94,88
|
94,81
|
| 03/12/2024 |
2.737.236 |
-2,57%
|
97,18
|
93,72
|
97,145
|
94,61
|
| 02/12/2024 |
1.822.612 |
0,50%
|
96,3882
|
96,28
|
97,62
|
97,11
|
