Coty Inc Class A (COTY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.625.893	-0,79%	11,33	11,18	11,365	11,24
18/05/2023	1.257.307	0,27%	11,28	11,225	11,43	11,33
17/05/2023	914.172	1,61%	11,28	11,215	11,385	11,37
16/05/2023	2.273.235	-1,32%	11,24	11,12	11,395	11,19
15/05/2023	2.182.339	0,98%	11,38	11,195	11,455	11,34
12/05/2023	2.301.932	-0,18%	11,38	11,14	11,38	11,23
11/05/2023	3.169.305	-3,52%	11,64	11,23	11,67	11,25
10/05/2023	2.188.027	-0,51%	11,95	11,51	12,02	11,66
09/05/2023	4.477.433	-3,22%	12,38	11,28	12,50	11,72
08/05/2023	3.045.702	0,08%	12,16	11,955	12,25	12,11
05/05/2023	1.803.900	3,69%	11,845	11,78	12,165	12,10
04/05/2023	1.777.721	-2,18%	11,93	11,6104	11,9401	11,67
03/05/2023	4.861.749	1,02%	11,02	10,77	12,075	11,93
02/05/2023	2.819.681	0,00%	11,80	11,52	11,83	11,81
01/05/2023	1.479.895	-0,51%	11,89	11,78	12,11	11,81
28/04/2023	1.466.576	1,11%	11,65	11,63	11,88	11,87
27/04/2023	2.285.727	0,69%	11,74	11,615	11,795	11,74
26/04/2023	1.627.447	-2,02%	11,85	11,62	11,905	11,66
25/04/2023	2.264.647	-1,16%	11,98	11,87	12,125	11,90
24/04/2023	2.266.223	-2,11%	12,34	11,99	12,36	12,04
21/04/2023	2.653.340	-1,84%	12,515	12,25	12,6182	12,30
20/04/2023	1.998.670	0,89%	12,38	12,35	12,635	12,53
19/04/2023	1.762.913	-0,88%	12,43	12,365	12,5587	12,42
18/04/2023	2.960.781	2,79%	12,33	12,34	12,56	12,53
17/04/2023	1.773.805	-0,57%	12,23	12,18	12,35	12,19
14/04/2023	1.938.841	0,66%	12,15	12,12	12,375	12,26
13/04/2023	1.375.279	0,74%	12,17	12,15	12,33	12,18
12/04/2023	2.374.390	2,11%	11,79	11,86	12,16	12,09
11/04/2023	1.101.893	0,60%	11,79	11,78	11,89	11,84
10/04/2023	1.298.454	1,12%	11,58	11,57	11,78	11,77
06/04/2023	1.678.749	-0,43%	11,655	11,545	11,725	11,64
05/04/2023	1.597.534	-2,34%	11,90	11,60	11,95	11,69
04/04/2023	1.241.658	-1,24%	12,12	11,9225	12,215	11,97
03/04/2023	1.728.391	0,33%	12,02	11,96	12,15	12,10
31/03/2023	1.338.717	0,92%	11,98	11,985	12,16	12,06
30/03/2023	1.221.296	0,51%	11,95	11,91	12,045	11,95
29/03/2023	983.429	0,93%	11,93	11,81	11,9306	11,89
28/03/2023	1.608.547	0,60%	11,71	11,685	11,83	11,78
27/03/2023	2.189.829	0,95%	11,67	11,575	11,815	11,71
24/03/2023	1.193.686	1,40%	11,38	11,345	11,61	11,60
23/03/2023	1.989.909	1,96%	11,42	11,29	11,74	11,44
22/03/2023	2.454.951	-0,62%	11,27	11,21	11,48	11,22
21/03/2023	2.130.599	1,99%	11,27	11,195	11,335	11,29
20/03/2023	2.312.194	1,84%	11,06	10,8615	11,08	11,07
17/03/2023	1.809.236	-1,18%	10,97	10,845	11,04	10,87
16/03/2023	2.307.462	2,04%	10,66	10,65	11,06	11,00
15/03/2023	3.487.801	-1,82%	10,57	10,56	10,85	10,78
14/03/2023	2.244.557	2,52%	10,98	10,875	11,07	10,98
13/03/2023	4.707.701	-0,09%	10,54	10,47	10,855	10,71
10/03/2023	2.831.295	-2,72%	10,97	10,595	10,99	10,72
09/03/2023	1.566.784	-2,65%	11,33	11,00	11,38	11,02
08/03/2023	1.738.849	-0,26%	11,38	11,28	11,4963	11,32
07/03/2023	1.979.555	-1,56%	11,49	11,205	11,62	11,35
06/03/2023	1.962.514	-0,43%	11,53	11,47	11,65	11,53
03/03/2023	1.211.701	0,61%	11,53	11,50	11,63	11,58
02/03/2023	1.935.272	1,77%	11,16	11,14	11,545	11,51
01/03/2023	1.534.069	0,09%	11,40	11,245	11,43	11,31
28/02/2023	2.471.893	0,80%	11,16	11,105	11,34	11,30
27/02/2023	1.711.386	0,54%	11,25	11,125	11,275	11,21
24/02/2023	1.639.917	-2,02%	11,11	11,035	11,19	11,15
23/02/2023	1.704.963	1,79%	11,26	11,15	11,41	11,38
22/02/2023	4.234.850	0,81%	11,10	11,03	11,365	11,18
21/02/2023	2.369.413	0,36%	11,18	10,87	11,17	11,09
20/02/2023	1.844.828	-1,60%	11,18	10,90	11,23	11,05
17/02/2023	1.844.828	-1,60%	11,18	10,90	11,23	11,05
16/02/2023	2.107.921	-1,41%	11,22	11,13	11,34	11,23
15/02/2023	3.420.734	1,07%	11,12	11,16	11,42	11,39
14/02/2023	6.258.837	0,90%	11,12	11,12	11,655	11,27
13/02/2023	6.004.968	7,30%	10,50	10,48	11,20	11,17
10/02/2023	2.398.014	0,77%	10,21	10,175	10,435	10,41
09/02/2023	2.698.538	1,67%	10,41	10,185	10,43	10,33
08/02/2023	3.011.552	-1,84%	10,27	9,865	10,27	10,16
07/02/2023	3.199.803	1,87%	10,06	10,03	10,36	10,35
06/02/2023	2.280.911	-0,59%	10,10	10,07	10,23	10,16
03/02/2023	2.686.723	-1,64%	10,32	10,18	10,38	10,22
02/02/2023	3.702.123	1,37%	10,28	10,215	10,58	10,39
01/02/2023	2.327.385	2,91%	9,91	9,865	10,31	10,25
31/01/2023	2.091.523	1,32%	9,90	9,815	9,95	9,96
30/01/2023	1.577.633	-0,30%	9,77	9,75	9,945	9,83
27/01/2023	1.540.871	-1,10%	9,89	9,76	9,945	9,85
26/01/2023	2.137.291	1,12%	9,94	9,88	10,0185	9,96
25/01/2023	1.679.342	0,61%	9,62	9,57	9,875	9,85
24/01/2023	2.010.463	2,30%	9,51	9,50	9,85	9,79
23/01/2023	1.290.221	0,53%	9,53	9,455	9,575	9,57
20/01/2023	1.380.638	1,60%	9,40	9,385	9,53	9,50
19/01/2023	1.772.093	-0,74%	9,30	9,25	9,45	9,35
18/01/2023	1.564.691	-1,05%	9,49	9,315	9,5992	9,42
17/01/2023	1.727.409	0,11%	9,51	9,505	9,63	9,52
16/01/2023	1.884.191	0,64%	9,36	9,33	9,52	9,48
13/01/2023	1.884.191	0,64%	9,36	9,33	9,52	9,48
12/01/2023	2.548.766	1,40%	9,32	9,225	9,43	9,42
11/01/2023	2.866.216	-1,69%	9,41	9,275	9,545	9,29
10/01/2023	2.324.982	0,75%	9,37	9,36	9,54	9,45
09/01/2023	2.685.999	1,96%	9,25	9,21	9,485	9,38
06/01/2023	2.414.152	1,90%	9,03	9,00	9,25	9,1505
05/01/2023	3.193.692	-0,66%	8,93	8,765	9,02	8,98
04/01/2023	3.405.682	3,08%	8,82	8,77	9,11	9,04
03/01/2023	3.658.646	2,45%	8,72	8,59	8,84	8,77
02/01/2023	1.934.583	-0,93%	8,52	8,47	8,615	8,56
30/12/2022	1.934.583	-0,93%	8,52	8,47	8,615	8,56