Coty Inc Class A (COTY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.388.657	2,43%	10,19	10,16	10,635	10,55
05/10/2023	3.475.255	-0,10%	10,28	10,215	10,40	10,30
04/10/2023	3.895.294	0,10%	10,28	10,06	10,365	10,31
03/10/2023	3.733.162	-4,10%	10,77	10,27	10,855	10,30
02/10/2023	2.183.601	-2,10%	10,965	10,70	11,0075	10,74
29/09/2023	2.361.909	-1,53%	11,18	10,91	11,185	10,97
28/09/2023	9.610.457	1,09%	11,00	10,90	11,145	11,14
27/09/2023	3.886.545	-4,84%	11,60	10,865	11,602	11,02
26/09/2023	3.112.345	-1,78%	11,79	11,33	11,75	11,58
25/09/2023	1.323.178	-1,85%	11,79	11,63	11,885	11,65
22/09/2023	1.776.341	-3,26%	12,345	11,85	12,52	11,87
21/09/2023	2.206.400	2,42%	11,94	11,79	12,28	12,27
20/09/2023	2.017.261	4,45%	12,17	11,98	12,3994	11,98
19/09/2023	1.413.236	-1,04%	11,23	11,22	11,65	11,47
18/09/2023	1.865.742	-2,69%	11,555	11,17	11,87	11,59
15/09/2023	2.473.147	3,75%	11,555	11,5501	11,94	11,91
14/09/2023	1.200.076	1,86%	11,37	11,30	11,48	11,48
13/09/2023	1.740.896	-1,23%	11,37	11,25	11,495	11,27
12/09/2023	1.511.030	-1,89%	11,61	11,375	11,66	11,41
11/09/2023	1.672.383	2,83%	11,47	11,435	11,725	11,63
08/09/2023	2.346.338	-0,44%	11,13	11,195	11,36	11,31
07/09/2023	1.220.043	1,79%	11,13	11,065	11,385	11,36
06/09/2023	1.004.803	0,00%	11,13	11,07	11,23	11,16
05/09/2023	1.868.606	-3,54%	11,46	11,065	11,4737	11,16
04/09/2023	1.088.301	0,09%	11,70	11,555	11,75	11,57
01/09/2023	1.088.301	0,09%	11,70	11,555	11,75	11,57
31/08/2023	773.462	0,09%	11,515	11,52	11,69	11,56
30/08/2023	1.197.760	-0,09%	11,515	11,46	11,64	11,55
29/08/2023	938.796	2,66%	11,25	11,22	11,615	11,56
28/08/2023	1.508.438	2,18%	11,12	11,11	11,32	11,26
25/08/2023	1.251.928	-0,18%	11,19	11,005	11,14	11,02
24/08/2023	1.203.993	-1,87%	11,19	10,963	11,34	11,04
23/08/2023	2.603.352	4,94%	10,71	10,565	11,34	11,25
22/08/2023	3.430.670	-2,28%	11,36	10,41	10,97	10,72
21/08/2023	3.819.051	0,18%	11,36	10,88	11,40	11,30
18/08/2023	2.408.371	1,17%	11,52	10,93	11,48	11,28
17/08/2023	1.119.149	-2,62%	11,52	11,13	11,54	11,15
16/08/2023	900.355	-1,80%	11,57	11,44	11,67	11,45
15/08/2023	954.188	-1,77%	11,75	11,57	11,80	11,66
14/08/2023	1.705.026	1,28%	11,73	11,62	11,90	11,87
11/08/2023	757.462	-0,85%	11,73	11,64	11,825	11,72
10/08/2023	888.812	1,03%	11,83	11,77	12,125	11,82
09/08/2023	1.308.794	-2,09%	11,96	11,665	12,02	11,70
08/08/2023	1.450.309	-2,05%	12,08	11,90	12,09	11,95
07/08/2023	973.515	1,08%	12,19	12,065	12,355	12,20
04/08/2023	1.483.108	-0,08%	12,15	12,01	12,215	12,07
03/08/2023	857.893	-0,33%	12,05	11,9321	12,1775	12,08
02/08/2023	1.195.732	3,50%	11,855	11,60	12,16	12,12
01/08/2023	1.384.545	-2,74%	11,855	11,68	11,97	11,71
31/07/2023	936.917	0,50%	11,79	11,935	12,12	12,04
28/07/2023	1.044.895	3,19%	11,79	11,76	12,02	11,98
27/07/2023	2.545.748	-6,45%	11,99	11,55	12,13	11,61
26/07/2023	1.516.713	-1,12%	12,58	12,345	12,599	12,41
25/07/2023	2.116.951	3,46%	12,19	12,165	12,57	12,55
24/07/2023	1.740.718	0,66%	12,07	11,98	12,21	12,13
21/07/2023	1.858.445	0,84%	12,25	12,03	12,2498	12,05
20/07/2023	1.515.598	-3,08%	12,25	11,8504	12,265	11,95
19/07/2023	1.602.273	-1,12%	12,47	12,21	12,485	12,33
18/07/2023	1.067.633	0,81%	12,13	12,2501	12,52	12,47
17/07/2023	956.780	1,23%	12,13	12,12	12,51	12,37
14/07/2023	1.320.348	-1,13%	12,59	12,09	12,30	12,22
13/07/2023	3.002.474	-1,59%	12,59	12,13	12,62	12,36
12/07/2023	2.661.940	-3,46%	13,335	12,55	13,395	12,56
11/07/2023	1.864.223	-0,69%	12,43	12,845	13,305	13,01
10/07/2023	3.843.815	5,22%	12,43	12,37	13,1676	13,10
07/07/2023	1.896.530	1,88%	12,41	12,37	12,59	12,45
06/07/2023	3.546.426	-2,40%	12,39	11,84	12,525	12,22
05/07/2023	4.339.960	0,81%	12,39	12,225	12,59	12,52
04/07/2023	1.120.626	0,98%	12,30	12,335	12,58	12,41
03/07/2023	1.120.608	1,06%	12,30	12,335	12,58	12,42
30/06/2023	732.448	0,25%	12,34	12,25	12,40	12,29
29/06/2023	1.320.930	0,41%	12,35	12,115	12,43	12,26
28/06/2023	1.587.976	-1,85%	12,35	12,115	12,355	12,21
27/06/2023	1.351.654	1,55%	12,27	12,205	12,50	12,44
26/06/2023	1.337.363	0,25%	12,24	12,20	12,36	12,25
23/06/2023	1.102.329	-1,29%	12,485	12,18	12,369	12,22
22/06/2023	1.473.600	-0,80%	12,485	12,245	12,50	12,38
21/06/2023	1.695.475	2,21%	12,31	12,155	12,55	12,48
20/06/2023	1.851.508	-1,85%	12,31	12,115	12,347	12,21
19/06/2023	2.124.816	-0,08%	11,96	12,23	12,535	12,44
16/06/2023	2.124.816	-0,08%	11,96	12,23	12,535	12,44
15/06/2023	2.198.520	3,75%	11,96	11,96	12,465	12,45
14/06/2023	1.600.154	-0,74%	12,085	11,99	12,325	12,00
13/06/2023	2.703.968	0,75%	11,875	12,041	12,295	12,09
12/06/2023	1.453.377	1,61%	11,875	11,775	12,04	12,00
09/06/2023	1.854.470	0,09%	11,82	11,715	11,86	11,81
08/06/2023	1.324.435	1,55%	11,68	11,66	11,90	11,80
07/06/2023	1.891.148	-2,19%	11,88	11,62	11,96	11,62
06/06/2023	2.250.952	4,95%	11,255	11,23	11,92	11,88
05/06/2023	2.015.989	-1,99%	11,415	11,31	11,595	11,32
02/06/2023	2.730.138	5,10%	10,805	10,79	11,565	11,55
01/06/2023	1.860.200	1,38%	10,805	10,79	11,12	10,99
31/05/2023	1.549.678	0,00%	10,89	10,825	11,095	10,84
30/05/2023	1.549.678	0,00%	10,89	10,825	11,095	11,03
29/05/2023	2.317.047	0,55%	10,89	10,76	11,11	11,03
26/05/2023	2.317.047	0,55%	10,89	10,76	11,11	11,03
25/05/2023	2.355.809	1,95%	10,88	10,835	11,04	10,97
24/05/2023	3.397.901	-1,83%	10,88	10,63	10,93	10,76
23/05/2023	1.602.162	-1,44%	10,98	10,88	11,225	10,96
22/05/2023	1.529.384	-1,07%	11,21	11,12	11,365	11,12