Colgate Palmolive Company (CL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
1.187.909 |
-0,40%
|
96,98
|
95,85
|
97,96
|
96,63
|
| 27/11/2024 |
1.564.104 |
0,19%
|
96,86
|
95,405
|
97,96
|
96,76
|
| 26/11/2024 |
2.127.772 |
1,30%
|
95,55
|
94,94
|
96,70
|
96,58
|
| 25/11/2024 |
1.397.527 |
0,44%
|
95,02
|
94,94
|
95,75
|
95,34
|
| 22/11/2024 |
1.554.996 |
0,71%
|
94,03
|
93,30
|
95,425
|
94,92
|
| 21/11/2024 |
1.662.883 |
0,36%
|
93,17
|
92,86
|
94,92
|
94,25
|
| 20/11/2024 |
1.819.251 |
0,32%
|
94,29
|
92,86
|
94,44
|
93,91
|
| 19/11/2024 |
2.553.273 |
-1,07%
|
94,45
|
92,94
|
95,125
|
93,61
|
| 18/11/2024 |
2.123.253 |
1,13%
|
93,55
|
92,94
|
95,125
|
94,62
|
| 15/11/2024 |
3.239.733 |
2,31%
|
91,45
|
90,79
|
94,13
|
93,56
|
| 14/11/2024 |
2.321.378 |
0,42%
|
91,00
|
90,79
|
91,91
|
91,45
|
| 13/11/2024 |
1.586.764 |
-0,47%
|
93,30
|
90,90
|
92,799
|
91,07
|
| 12/11/2024 |
2.313.047 |
-0,50%
|
92,43
|
91,43
|
102,06
|
91,50
|
| 11/11/2024 |
1.655.306 |
-0,66%
|
92,16
|
91,91
|
93,165
|
91,96
|
| 08/11/2024 |
1.996.696 |
1,98%
|
91,40
|
90,31
|
92,89
|
92,57
|
| 07/11/2024 |
2.493.186 |
-0,24%
|
90,4799
|
90,00
|
94,475
|
90,77
|
| 06/11/2024 |
3.932.183 |
-4,29%
|
93,20
|
90,04
|
95,00
|
90,22
|
| 05/11/2024 |
1.355.464 |
%
|
93,20
|
93,14
|
94,37
|
94,26
|
| 04/11/2024 |
1.883.223 |
%
|
93,89
|
93,13
|
94,22
|
93,61
|
| 01/11/2024 |
2.221.754 |
%
|
93,89
|
93,08
|
94,635
|
93,33
|
| 31/10/2024 |
1.670.439 |
%
|
94,44
|
93,65
|
95,2894
|
93,71
|
| 30/10/2024 |
2.261.503 |
%
|
94,44
|
94,025
|
95,165
|
94,66
|
| 29/10/2024 |
2.710.415 |
%
|
94,87
|
94,44
|
95,52
|
94,72
|
| 25/10/2024 |
3.853.137 |
%
|
99,14
|
95,15
|
97,79
|
95,60
|
| 24/10/2024 |
2.539.622 |
%
|
99,14
|
98,83
|
99,975
|
99,74
|
| 23/10/2024 |
1.791.300 |
%
|
99,25
|
98,78
|
99,7701
|
98,98
|
| 22/10/2024 |
1.583.714 |
%
|
98,735
|
98,68
|
99,94
|
99,67
|
| 21/10/2024 |
1.034.991 |
%
|
100,01
|
99,19
|
100,485
|
99,36
|
| 18/10/2024 |
1.614.281 |
%
|
99,61
|
98,775
|
100,54
|
100,46
|
| 17/10/2024 |
1.362.200 |
%
|
101,805
|
100,07
|
101,88
|
100,53
|
| 16/10/2024 |
1.882.267 |
%
|
101,10
|
100,66
|
101,40
|
101,19
|
| 15/10/2024 |
1.579.674 |
%
|
101,10
|
100,98
|
102,59
|
101,55
|
| 14/10/2024 |
1.394.212 |
%
|
100,01
|
99,92
|
100,835
|
100,73
|
| 11/10/2024 |
2.042.100 |
%
|
99,58
|
98,93
|
100,11
|
100,10
|
| 10/10/2024 |
1.781.233 |
%
|
100,59
|
98,93
|
101,185
|
99,24
|
| 09/10/2024 |
1.595.914 |
%
|
100,59
|
100,28
|
101,30
|
101,00
|
| 08/10/2024 |
2.179.966 |
%
|
98,44
|
97,85
|
100,69
|
100,58
|
| 07/10/2024 |
2.303.925 |
%
|
99,74
|
98,33
|
99,91
|
98,57
|
| 04/10/2024 |
2.935.272 |
%
|
102,01
|
98,44
|
99,64
|
99,04
|
| 03/10/2024 |
2.227.337 |
%
|
102,01
|
99,77
|
101,73
|
99,97
|
| 02/10/2024 |
1.744.256 |
%
|
102,01
|
101,5913
|
102,355
|
102,06
|
| 01/10/2024 |
1.835.593 |
%
|
103,78
|
102,0601
|
103,78
|
102,33
|
| 30/09/2024 |
1.735.518 |
%
|
102,75
|
103,46
|
104,155
|
103,81
|
| 27/09/2024 |
2.059.161 |
%
|
102,75
|
102,685
|
103,87
|
103,66
|
| 26/09/2024 |
1.644.588 |
%
|
103,42
|
102,26
|
104,03
|
103,06
|
| 25/09/2024 |
1.161.018 |
%
|
103,42
|
103,45
|
104,47
|
103,75
|
| 24/09/2024 |
1.101.012 |
%
|
103,42
|
102,86
|
104,14
|
103,79
|
| 23/09/2024 |
1.476.442 |
%
|
102,67
|
102,49
|
104,155
|
103,31
|
| 20/09/2024 |
3.569.755 |
%
|
102,15
|
101,71
|
103,045
|
103,06
|
| 19/09/2024 |
2.168.666 |
%
|
103,04
|
101,895
|
103,02
|
102,01
|
| 18/09/2024 |
1.832.895 |
%
|
105,17
|
102,27
|
104,7487
|
103,18
|
| 17/09/2024 |
1.794.267 |
%
|
105,17
|
104,235
|
105,37
|
104,56
|
| 16/09/2024 |
1.895.179 |
%
|
105,17
|
105,14
|
105,92
|
105,43
|
| 13/09/2024 |
1.605.263 |
%
|
105,67
|
105,1132
|
106,24
|
105,73
|
| 12/09/2024 |
1.195.849 |
%
|
105,89
|
105,25
|
106,44
|
106,34
|
| 11/09/2024 |
2.089.844 |
%
|
106,40
|
104,85
|
106,43
|
106,13
|
| 10/09/2024 |
1.929.117 |
%
|
106,67
|
106,59
|
107,76
|
106,84
|
| 09/09/2024 |
2.156.227 |
%
|
107,21
|
106,50
|
107,82
|
107,11
|
| 06/09/2024 |
1.736.320 |
%
|
108,98
|
107,78
|
109,025
|
107,85
|
| 05/09/2024 |
2.038.507 |
%
|
108,98
|
108,14
|
109,285
|
108,52
|
| 04/09/2024 |
2.134.730 |
%
|
105,83
|
107,81
|
108,98
|
108,77
|
| 03/09/2024 |
1.940.458 |
%
|
105,83
|
106,38
|
107,95
|
107,79
|
| 30/08/2024 |
1.546.026 |
%
|
105,83
|
105,67
|
106,695
|
106,50
|
| 29/08/2024 |
1.338.771 |
%
|
105,81
|
105,28
|
106,50
|
105,81
|
| 28/08/2024 |
1.427.191 |
%
|
106,46
|
105,23
|
106,675
|
105,79
|
| 27/08/2024 |
1.522.657 |
%
|
105,39
|
105,18
|
106,035
|
105,92
|
| 26/08/2024 |
1.137.226 |
%
|
104,08
|
104,08
|
105,23
|
105,09
|
| 23/08/2024 |
1.584.323 |
%
|
104,23
|
103,11
|
104,34
|
104,21
|
| 22/08/2024 |
1.109.434 |
%
|
103,83
|
103,485
|
104,025
|
103,95
|
| 21/08/2024 |
1.438.323 |
%
|
103,285
|
102,65
|
103,65
|
103,47
|
| 20/08/2024 |
1.066.250 |
%
|
101,935
|
101,72
|
103,10
|
103,06
|
| 19/08/2024 |
1.171.952 |
%
|
101,95
|
101,60
|
103,69
|
101,85
|
| 16/08/2024 |
1.012.193 |
%
|
100,11
|
101,2505
|
102,07
|
101,99
|
| 15/08/2024 |
1.560.361 |
%
|
100,11
|
100,84
|
102,96
|
101,44
|
| 14/08/2024 |
1.395.729 |
%
|
100,11
|
99,75
|
102,42
|
102,18
|
| 13/08/2024 |
1.947.397 |
%
|
101,495
|
99,87
|
101,59
|
100,59
|
| 12/08/2024 |
1.739.733 |
%
|
101,71
|
100,59
|
101,93
|
101,28
|
| 09/08/2024 |
1.831.064 |
%
|
102,25
|
101,33
|
102,73
|
102,07
|
| 08/08/2024 |
1.383.671 |
%
|
101,63
|
101,26
|
103,11
|
102,71
|
| 07/08/2024 |
1.724.341 |
%
|
102,75
|
102,24
|
104,025
|
102,43
|
| 06/08/2024 |
2.356.695 |
%
|
101,25
|
101,15
|
103,60
|
102,66
|
| 05/08/2024 |
2.656.609 |
%
|
102,98
|
99,95
|
104,15
|
100,7209
|
| 02/08/2024 |
2.373.250 |
%
|
101,73
|
100,695
|
103,25
|
102,81
|
| 01/08/2024 |
2.261.931 |
%
|
100,53
|
98,73
|
101,13
|
100,93
|
| 31/07/2024 |
2.540.965 |
%
|
100,53
|
98,45
|
100,675
|
99,19
|
| 30/07/2024 |
2.721.230 |
%
|
98,91
|
98,44
|
100,745
|
100,49
|
| 29/07/2024 |
2.402.589 |
%
|
98,85
|
99,78
|
101,42
|
100,88
|
| 26/07/2024 |
3.329.667 |
%
|
98,85
|
98,57
|
100,60
|
99,39
|
| 25/07/2024 |
2.216.790 |
%
|
97,12
|
96,37
|
98,31
|
96,49
|
| 24/07/2024 |
1.837.731 |
%
|
98,09
|
95,42
|
97,08
|
96,60
|
| 23/07/2024 |
1.788.105 |
%
|
98,09
|
96,36
|
98,175
|
96,55
|
| 22/07/2024 |
1.526.190 |
%
|
98,01
|
97,31
|
98,13
|
97,95
|
| 19/07/2024 |
1.554.859 |
%
|
98,94
|
97,65
|
99,07
|
96,50
|
| 18/07/2024 |
1.529.657 |
%
|
97,93
|
98,38
|
99,59
|
98,51
|
| 17/07/2024 |
2.004.398 |
%
|
97,93
|
97,79
|
99,63
|
99,39
|
| 16/07/2024 |
1.330.446 |
%
|
97,30
|
97,0327
|
97,95
|
97,40
|
| 15/07/2024 |
1.282.469 |
%
|
98,165
|
97,22
|
98,31
|
97,25
|
| 12/07/2024 |
959.168 |
%
|
98,10
|
97,93
|
98,635
|
98,07
|
| 11/07/2024 |
1.650.735 |
%
|
97,30
|
97,24
|
97,97
|
97,76
|
| 10/07/2024 |
1.278.434 |
%
|
97,09
|
96,85
|
97,6148
|
97,39
|
