Estee Lauder Companies Class A (EL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	-0,48%	132,99	133,64	136,905	134,06
14/05/2024	1.870.952	-0,48%	132,99	133,64	136,905	134,06
13/05/2024	794.250	2,05%	132,99	132,33	134,78	134,71
10/05/2024	788.493	0,26%	131,52	129,50	132,66	132,00
09/05/2024	744.081	1,64%	130,37	128,59	132,0399	131,66
08/05/2024	1.507.956	0,03%	129,95	126,61	129,64	129,53
07/05/2024	1.443.531	-0,45%	129,95	128,53	130,615	129,49
06/05/2024	1.653.928	-2,15%	133,00	128,85	133,41	130,08
03/05/2024	1.903.335	-1,48%	130,80	130,50	136,18	132,94
02/05/2024	2.413.858	5,94%	130,80	129,78	134,97	134,93
01/05/2024	6.271.467	-13,18%	140,27	124,031	141,00	127,37
30/04/2024	1.707.291	-0,05%	145,57	145,65	148,71	146,71
29/04/2024	1.123.891	-0,45%	145,57	145,665	149,06	146,79
26/04/2024	1.200.671	1,70%	145,57	143,71	147,69	147,45
25/04/2024	1.945.426	-1,61%	147,23	143,37	147,82	144,99
24/04/2024	821.258	-1,09%	147,23	145,42	148,4499	147,36
23/04/2024	875.686	1,06%	146,84	146,40	149,90	148,98
22/04/2024	890.101	2,08%	144,44	143,315	147,795	147,42
19/04/2024	1.160.895	-0,28%	144,44	143,85	145,17	144,41
18/04/2024	2.028.570	4,90%	136,36	138,18	146,63	144,81
17/04/2024	998.259	0,81%	136,36	137,38	139,27	138,04
16/04/2024	1.056.177	-0,23%	136,36	134,76	137,975	136,93
15/04/2024	708.202	-1,12%	143,97	136,37	141,77	137,24
12/04/2024	988.296	-4,56%	143,97	138,12	144,12	138,80
11/04/2024	694.618	0,39%	145,11	142,71	146,04	145,43
10/04/2024	730.536	-2,48%	145,11	143,32	145,77	144,87
09/04/2024	620.857	2,15%	145,11	145,88	148,64	148,55
08/04/2024	767.218	0,69%	145,11	144,96	147,605	145,43
05/04/2024	652.710	0,08%	147,95	143,95	146,68	144,43
04/04/2024	879.023	-1,48%	147,95	144,25	150,04	144,31
03/04/2024	1.663.370	-4,12%	151,03	145,33	152,04	146,48
02/04/2024	1.208.943	0,49%	154,93	150,38	155,66	152,77
01/04/2024	857.354	-1,38%	154,93	150,36	155,21	152,03
28/03/2024	2.378.109	6,28%	151,87	148,54	155,05	154,15
27/03/2024	883.100	4,11%	140,45	138,995	144,93	145,04
26/03/2024	1.303.659	0,10%	140,35	138,995	141,57	139,31
25/03/2024	1.174.203	-2,80%	143,26	138,375	143,82	139,17
22/03/2024	968.777	-2,10%	145,87	141,03	145,76	143,18
21/03/2024	694.618	-0,35%	145,09	145,91	148,31	146,25
20/03/2024	1.017.533	0,39%	145,09	143,74	147,23	146,76
19/03/2024	723.269	-1,10%	147,43	146,08	148,12	146,19
18/03/2024	654.635	-1,29%	149,67	147,20	150,065	147,82
15/03/2024	1.121.194	-2,02%	151,24	149,45	152,87	149,75
14/03/2024	1.140.854	-3,23%	156,77	151,521	157,49	152,84
13/03/2024	1.674.440	3,85%	150,12	153,38	159,53	157,94
12/03/2024	837.997	-1,20%	150,12	149,62	155,13	152,08
11/03/2024	1.106.244	1,67%	150,12	149,78	155,35	152,00
08/03/2024	899.881	0,90%	149,47	148,12	150,41	149,50
07/03/2024	727.007	1,90%	145,99	145,00	148,89	148,17
06/03/2024	1.447.792	-1,30%	145,99	143,08	147,48	145,41
05/03/2024	777.481	-0,31%	148,44	146,10	148,4981	147,32
04/03/2024	919.977	-0,71%	148,44	146,29	149,75	147,78
01/03/2024	951.552	0,17%	146,32	144,35	150,25	148,83
29/02/2024	1.156.044	0,81%	148,775	148,25	150,50	148,58
28/02/2024	787.741	-0,32%	146,47	145,89	148,39	147,38
27/02/2024	878.418	2,41%	146,00	144,85	149,44	148,51
26/02/2024	766.007	-3,31%	148,95	144,45	150,69	145,02
23/02/2024	1.068.972	0,89%	149,55	148,28	151,73	149,99
22/02/2024	1.182.576	0,81%	148,35	146,6721	151,16	148,67
21/02/2024	1.151.119	1,63%	144,53	144,36	147,60	147,48
20/02/2024	882.139	-0,86%	143,72	143,06	145,2743	145,11
19/02/2024	649.989	0,00%	145,69	144,85	147,62	146,37
16/02/2024	649.989	2,61%	145,69	144,85	147,62	146,37
15/02/2024	1.777.923	1,87%	144,27	143,2434	147,605	145,32
14/02/2024	931.823	0,35%	143,36	142,05	145,30	142,65
13/02/2024	925.100	-2,57%	142,45	140,21	144,73	142,16
12/02/2024	1.393.168	1,79%	141,595	143,765	147,455	145,91
09/02/2024	1.393.156	1,83%	141,595	140,83	145,23	143,34
08/02/2024	2.278.336	-0,82%	141,57	138,04	142,66	140,77
07/02/2024	2.231.091	-2,93%	147,12	141,25	147,54	141,93
06/02/2024	2.987.137	-2,71%	149,875	145,13	151,43	146,21
05/02/2024	6.535.880	12,05%	159,44	149,8596	159,67	150,28
02/02/2024	3.045.092	-0,43%	133,99	130,21	135,82	134,12
01/02/2024	1.057.073	2,05%	133,99	131,285	134,91	134,70
31/01/2024	1.103.821	-1,63%	133,99	131,45	134,93	131,99
30/01/2024	1.089.264	-0,98%	133,99	132,25	136,53	134,18
29/01/2024	1.612.406	3,60%	130,81	130,03	135,545	135,51
26/01/2024	1.426.445	1,66%	132,565	130,79	134,77	130,80
25/01/2024	1.423.583	1,98%	127,64	125,54	129,54	128,66
24/01/2024	1.206.021	-1,55%	129,81	126,20	132,80	126,16
23/01/2024	1.975.349	2,36%	126,15	127,49	132,80	128,15
22/01/2024	1.575.372	-0,50%	126,15	124,82	127,1499	125,20
19/01/2024	1.246.781	-1,43%	127,915	124,90	128,08	125,83
18/01/2024	1.101.968	1,09%	126,475	126,065	128,71	127,66
17/01/2024	2.446.464	-2,68%	126,13	124,14	126,635	126,28
16/01/2024	2.455.825	-3,75%	139,25	128,48	133,98	129,76
15/01/2024	1.014.043	-2,66%	139,25	134,32	139,40	134,81
12/01/2024	1.014.043	-2,66%	139,25	134,32	139,40	134,81
11/01/2024	1.477.151	2,08%	134,765	133,014	138,80	138,49
10/01/2024	1.326.630	-2,59%	138,26	135,18	138,365	135,67
09/01/2024	816.809	0,17%	137,60	137,06	139,305	139,27
08/01/2024	1.411.705	1,26%	137,065	135,855	139,09	139,03
05/01/2024	1.197.544	-1,02%	136,85	136,10	139,82	137,30
04/01/2024	963.025	0,04%	138,04	137,315	139,49	138,72
03/01/2024	1.143.164	-4,67%	147,23	137,77	143,485	138,66
02/01/2024	1.070.377	-0,55%	147,23	142,45	145,75	145,45
29/12/2023	547.143	-0,88%	147,23	146,05	148,0899	146,25
28/12/2023	526.533	1,26%	147,23	146,12	147,89	147,55
27/12/2023	667.905	0,49%	145,40	144,31	146,48	145,72
26/12/2023	459.496	0,40%	144,50	143,41	145,695	145,01