Coty Inc Class A (COTY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.340.336	2,61%	8,48	8,46	8,675	8,64
28/12/2022	2.126.198	-0,59%	8,46	8,39	8,56	8,42
27/12/2022	1.995.693	1,80%	8,31	8,26	8,51	8,47
23/12/2022	990.649	0,00%	8,23	8,195	8,35	8,27
22/12/2022	1.948.411	-0,48%	8,20	8,10	8,275	8,27
21/12/2022	3.151.405	4,40%	8,08	8,08	8,35	8,31
20/12/2022	1.500.130	2,31%	7,75	7,72	8,055	7,96
19/12/2022	3.136.756	-2,02%	7,96	7,77	8,20	7,78
16/12/2022	1.712.023	0,25%	7,79	7,78	7,97	7,94
15/12/2022	2.820.929	-2,94%	7,92	7,81	8,02	7,92
14/12/2022	2.755.710	-0,85%	8,22	8,08	8,26	8,16
13/12/2022	3.101.444	3,91%	8,29	8,13	8,43	8,23
12/12/2022	1.540.255	0,38%	7,875	7,805	7,93	7,92
09/12/2022	1.182.948	-0,25%	7,94	7,87	7,96	8,00
08/12/2022	1.614.407	2,56%	7,94	7,905	8,05	8,02
07/12/2022	1.251.639	-1,64%	7,86	7,75	7,92	7,82
06/12/2022	6.981.688	0,63%	7,96	7,82	8,03	7,95
05/12/2022	7.444.712	-2,05%	7,95	7,86	8,025	7,90
02/12/2022	5.058.378	1,64%	7,835	7,80	8,11	8,07
01/12/2022	6.877.038	0,89%	7,82	7,81	7,99	7,94
30/11/2022	8.466.185	5,64%	7,49	7,445	7,895	7,87
29/11/2022	5.773.749	-0,13%	7,53	7,40	7,52	7,45
28/11/2022	6.219.248	-1,39%	7,53	7,36	7,5675	7,475
25/11/2022	2.225.582	-0,66%	7,53	7,515	7,61	7,54
24/11/2022	5.674.890	0,00%	7,59	7,56	7,715	7,59
23/11/2022	5.674.890	0,00%	7,59	7,56	7,715	7,59
22/11/2022	5.620.562	1,20%	7,57	7,50	7,61	7,59
21/11/2022	6.262.476	-3,48%	7,64	7,4415	7,70	7,50
18/11/2022	9.798.487	0,52%	7,59	7,73	7,9127	7,77
17/11/2022	5.891.000	1,98%	7,59	7,365	7,76	7,73
16/11/2022	9.658.709	-0,92%	7,59	7,51	7,655	7,58
15/11/2022	13.083.636	2,83%	7,77	7,555	7,925	7,64
14/11/2022	3.589.089	-4,25%	7,35	7,43	7,68	7,43
11/11/2022	5.918.573	6,01%	7,35	7,335	7,88	7,76
10/11/2022	4.580.898	10,57%	6,94	7,02	7,38	7,32
09/11/2022	2.231.600	-6,43%	6,94	6,515	6,97	6,625
08/11/2022	3.659.855	1,43%	7,03	6,76	7,225	7,08
07/11/2022	4.014.660	0,94%	7,00	6,825	7,09	6,995
04/11/2022	4.688.196	6,21%	6,93	6,71	6,94	6,925
03/11/2022	2.687.402	1,56%	6,93	6,285	6,57	6,52
02/11/2022	3.193.821	-6,82%	6,93	6,40	6,735	6,42
01/11/2022	1.786.025	2,68%	6,93	6,76	6,955	6,89
31/10/2022	2.425.866	-0,30%	6,60	6,605	6,765	6,71
28/10/2022	1.396.995	2,05%	6,60	6,52	6,745	6,735
27/10/2022	2.174.610	-0,75%	6,60	6,495	6,70	6,60
26/10/2022	1.979.260	-0,60%	6,33	6,565	6,81	6,65
25/10/2022	2.623.372	6,53%	6,33	6,33	6,76	6,69
24/10/2022	2.399.900	-2,33%	6,41	6,1925	6,42	6,28
21/10/2022	3.261.015	1,82%	6,32	6,205	6,48	6,425
20/10/2022	4.413.521	-4,61%	6,59	6,2914	6,745	6,315
19/10/2022	1.819.283	-3,64%	6,82	6,55	6,835	6,62
18/10/2022	2.881.201	3,15%	6,89	6,8412	7,03	6,87
17/10/2022	2.048.086	3,26%	6,60	6,55	6,705	6,66
14/10/2022	2.276.416	-1,84%	6,625	6,42	6,685	6,41
13/10/2022	3.946.047	0,62%	6,21	6,19	6,63	6,53
12/10/2022	1.742.928	2,04%	6,21	6,265	6,52	6,49
11/10/2022	2.400.038	1,11%	6,21	6,195	6,545	6,36
10/10/2022	3.132.235	-0,63%	6,35	6,22	6,39	6,29
07/10/2022	3.363.319	-7,73%	6,765	6,24	6,77	6,33
06/10/2022	1.735.943	-0,15%	6,86	6,725	6,95	6,85
05/10/2022	1.882.751	-1,86%	6,81	6,685	6,92	6,86
04/10/2022	2.283.381	7,21%	6,69	6,69	6,99	6,99
03/10/2022	2.866.403	3,17%	6,38	6,305	6,60	6,52
30/09/2022	4.212.855	-1,71%	6,37	6,20	6,51	6,32
29/09/2022	4.463.027	-6,06%	6,72	6,33	6,735	6,435
28/09/2022	6.319.791	-0,15%	6,85	6,785	6,93	6,85
27/09/2022	3.351.593	-3,38%	7,26	6,79	7,375	6,86
26/09/2022	3.479.074	-3,79%	7,80	7,075	7,445	7,10
23/09/2022	5.120.181	-7,05%	7,80	7,22	7,82	7,38
22/09/2022	3.571.385	-1,24%	8,10	7,795	8,11	7,94
21/09/2022	7.856.238	3,21%	8,24	8,02	8,345	8,04
20/09/2022	1.772.483	-0,38%	7,755	7,685	7,90	7,79
19/09/2022	2.105.414	1,69%	7,59	7,59	7,85	7,82
16/09/2022	2.238.997	-0,39%	7,72	7,485	7,72	7,69
15/09/2022	2.001.326	-1,53%	7,72	7,655	7,925	7,72
14/09/2022	3.585.393	3,29%	7,66	7,60	7,95	7,84
13/09/2022	2.354.005	-5,95%	7,73	7,58	7,88	7,59
12/09/2022	2.833.278	2,67%	7,92	7,92	8,195	8,07
09/09/2022	2.845.088	6,07%	7,50	7,50	7,91	7,86
08/09/2022	2.066.369	-2,26%	7,38	7,29	7,505	7,35
07/09/2022	2.063.001	3,16%	7,56	7,30	7,555	7,52
06/09/2022	2.085.579	-3,19%	7,56	7,195	7,625	7,29
05/09/2022	2.436.782	0,80%	7,56	7,36	7,61	7,53
02/09/2022	2.436.782	0,80%	7,56	7,36	7,61	7,53
01/09/2022	2.835.864	-0,53%	7,88	7,22	7,47	7,47
31/08/2022	2.632.360	-3,84%	7,88	7,51	7,93	7,51
30/08/2022	3.431.175	-1,26%	7,95	7,745	8,00	7,81
29/08/2022	4.164.713	-0,38%	8,23	7,76	8,035	7,91
26/08/2022	3.298.322	-2,82%	8,23	7,93	8,33	7,94
25/08/2022	6.790.697	10,56%	7,40	7,33	8,23	8,17
24/08/2022	3.478.597	0,68%	7,40	7,33	7,59	7,37
23/08/2022	1.772.349	-0,14%	7,27	7,24	7,455	7,32
22/08/2022	2.265.793	-2,27%	7,37	7,295	7,41	7,33
19/08/2022	3.297.443	-4,09%	7,73	7,485	7,745	7,50
18/08/2022	1.683.302	0,26%	7,72	7,66	7,90	7,82
17/08/2022	1.247.295	-0,64%	7,72	7,68	7,87	7,80
16/08/2022	2.631.269	0,32%	7,83	7,70	7,96	7,845
15/08/2022	2.090.529	2,09%	7,56	7,51	7,83	7,82
12/08/2022	2.572.065	3,24%	7,47	7,465	7,67	7,66
11/08/2022	2.182.444	-0,27%	7,58	7,42	7,71	7,42