Colgate Palmolive Company (CL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	718.985	0,70%	79,23	78,96	79,6602	79,37
28/12/2022	697.798	-1,40%	80,16	78,81	80,44	78,82
27/12/2022	901.129	0,62%	79,60	79,2616	80,23	79,94
23/12/2022	133.941	0,06%	79,29	78,94	79,42	79,33
22/12/2022	976.551	0,37%	78,98	78,225	79,31	79,28
21/12/2022	1.195.151	1,67%	78,02	78,02	78,99	78,99
20/12/2022	1.023.454	-0,37%	77,78	77,13	78,07	77,69
19/12/2022	1.111.163	0,28%	77,53	77,42	78,92	77,98
16/12/2022	1.235.330	-0,15%	77,68	77,25	78,12	77,76
15/12/2022	1.116.133	-1,84%	78,53	77,2225	78,865	77,88
14/12/2022	1.275.153	0,75%	78,875	78,58	79,84	79,34
13/12/2022	1.140.149	0,18%	79,25	78,02	79,445	78,75
12/12/2022	1.793.768	1,07%	77,88	77,62	78,69	78,61
09/12/2022	893.150	-0,46%	78,04	77,70	78,36	77,78
08/12/2022	980.908	0,76%	77,22	77,06	78,17	78,14
07/12/2022	1.015.630	0,44%	77,35	77,00	77,655	77,55
06/12/2022	5.093.994	0,12%	77,34	76,69	77,66	77,21
05/12/2022	5.623.546	-1,32%	77,08	76,97	77,73	77,12
02/12/2022	4.380.771	0,54%	75,77	77,34	78,25	78,17
01/12/2022	6.661.997	0,35%	75,77	77,68	78,445	77,75
30/11/2022	5.709.005	1,99%	75,77	75,70	77,42	77,48
29/11/2022	5.134.109	-0,54%	76,74	75,65	76,375	75,97
28/11/2022	3.060.155	-0,57%	76,74	76,25	76,97	76,335
25/11/2022	2.713.909	0,08%	77,14	76,66	77,23	76,99
24/11/2022	6.404.137	0,73%	77,14	76,48	77,00	76,93
23/11/2022	6.404.137	0,73%	77,14	76,48	77,00	76,93
22/11/2022	7.125.648	-0,72%	77,14	76,09	77,37	76,37
21/11/2022	8.885.556	0,60%	76,24	76,34	77,28	76,92
18/11/2022	7.310.046	1,55%	76,24	75,715	76,64	76,46
17/11/2022	6.438.165	-0,95%	75,86	75,05	76,20	75,29
16/11/2022	4.464.104	0,92%	75,69	75,69	77,04	76,01
15/11/2022	5.312.643	0,91%	75,58	74,585	75,915	75,25
14/11/2022	1.413.561	0,00%	74,80	74,55	76,15	74,57
11/11/2022	1.246.662	-0,53%	73,87	73,64	75,38	74,57
10/11/2022	1.354.734	2,06%	73,87	73,80	75,105	74,97
09/11/2022	1.111.155	-0,31%	73,87	73,42	73,875	73,58
08/11/2022	1.491.513	0,42%	73,63	73,345	74,74	73,81
07/11/2022	1.104.682	0,44%	73,61	73,11	74,01	73,51
04/11/2022	1.776.310	1,15%	72,91	72,31	73,68	73,225
03/11/2022	1.146.115	-0,52%	72,35	72,07	72,76	72,39
02/11/2022	1.519.162	-1,32%	73,62	72,76	74,40	72,77
01/11/2022	1.379.794	-0,14%	73,83	73,54	74,54	73,74
31/10/2022	2.626.965	-1,07%	73,85	73,57	75,09	73,84
28/10/2022	2.161.720	1,88%	73,85	71,345	74,65	74,61
27/10/2022	1.890.944	-0,27%	73,85	73,06	74,24	73,23
26/10/2022	1.666.655	0,92%	72,15	72,53	73,66	73,43
25/10/2022	1.814.174	1,03%	72,15	71,79	72,95	72,76
24/10/2022	1.248.550	0,77%	72,05	71,22	72,58	72,02
21/10/2022	1.257.362	1,74%	72,99	70,25	71,77	71,47
20/10/2022	1.473.461	-1,39%	72,99	70,195	71,78	70,29
19/10/2022	1.790.564	-1,60%	72,99	71,57	73,30	71,75
18/10/2022	4.793.785	1,05%	72,99	72,44	74,90	72,895
17/10/2022	1.545.234	1,14%	71,56	71,47	72,71	72,14
14/10/2022	1.718.464	0,45%	71,56	70,89	72,13	71,33
13/10/2022	1.607.747	2,75%	69,34	68,81	71,26	71,01
12/10/2022	1.034.580	0,09%	69,34	69,065	69,80	69,11
11/10/2022	1.577.803	0,83%	68,60	68,535	69,63	69,05
10/10/2022	2.222.825	-0,74%	68,96	67,84	69,36	68,48
07/10/2022	1.868.351	-1,12%	69,30	68,741	69,64	68,78
06/10/2022	1.161.328	-2,17%	71,19	69,49	71,19	69,565
05/10/2022	1.196.747	-1,02%	71,52	70,61	72,10	71,11
04/10/2022	1.658.212	1,03%	71,65	71,215	72,42	71,84
03/10/2022	1.603.470	1,22%	70,56	70,09	71,3699	71,11
30/09/2022	4.181.278	-2,12%	72,00	70,17	72,25	70,25
29/09/2022	1.931.839	-1,50%	73,17	71,25	73,195	71,82
28/09/2022	3.140.335	0,46%	73,17	72,20	73,41	72,91
27/09/2022	2.055.777	-3,23%	75,67	72,53	75,62	72,58
26/09/2022	1.601.715	-0,70%	75,67	74,78	75,775	75,00
23/09/2022	1.433.297	0,23%	74,875	74,7934	75,93	75,53
22/09/2022	1.245.875	0,61%	74,875	74,71	75,725	75,36
21/09/2022	996.100	-0,35%	75,74	74,894	76,3199	74,90
20/09/2022	1.028.381	-1,12%	75,64	74,805	75,84	75,16
19/09/2022	1.425.475	0,42%	75,64	75,44	76,06	76,01
16/09/2022	1.645.344	0,61%	75,09	75,09	75,78	75,689
15/09/2022	2.477.135	-1,09%	75,77	74,54	76,27	75,23
14/09/2022	2.494.922	0,84%	75,77	75,47	77,36	76,06
13/09/2022	1.398.384	-3,17%	77,60	75,33	77,80	75,43
12/09/2022	1.945.438	-0,33%	78,06	77,63	78,62	77,77
09/09/2022	3.734.591	0,24%	77,71	77,21	78,81	78,03
08/09/2022	3.287.043	-0,88%	77,81	76,85	78,29	77,86
07/09/2022	1.767.339	1,00%	77,65	77,92	78,65	78,55
06/09/2022	1.537.589	-0,51%	77,65	77,565	79,105	77,77
05/09/2022	1.141.172	-2,04%	80,28	77,915	80,42	78,17
02/09/2022	1.141.172	-2,04%	80,28	77,915	80,42	78,17
01/09/2022	1.589.916	1,50%	79,41	77,77	79,79	79,38
31/08/2022	1.056.383	-1,00%	79,41	78,145	79,57	78,21
30/08/2022	1.247.371	-0,74%	79,83	78,801	79,97	79,00
29/08/2022	877.368	0,48%	78,79	78,44	79,86	79,59
26/08/2022	1.485.073	-2,11%	80,90	79,01	81,20	79,21
25/08/2022	1.051.350	-0,10%	80,61	80,46	81,045	80,92
24/08/2022	757.484	0,03%	81,10	80,46	81,1905	80,98
23/08/2022	891.206	-1,22%	82,915	80,65	81,45	80,96
22/08/2022	949.968	-1,57%	82,915	81,91	83,07	81,96
19/08/2022	1.542.924	0,51%	82,90	82,58	83,81	83,27
18/08/2022	980.699	0,83%	81,98	81,74	82,975	82,85
17/08/2022	850.704	-0,01%	82,01	81,72	82,26	82,17
16/08/2022	1.032.179	1,16%	81,49	81,44	82,38	82,18
15/08/2022	1.972.651	1,18%	79,71	80,33	81,34	81,24
12/08/2022	1.032.544	0,99%	79,71	79,59	80,495	80,29
11/08/2022	2.459.245	-1,05%	80,42	79,35	81,06	79,50