Colgate Palmolive Company (CL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
