Estee Lauder Companies Class A (EL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-0,31%
|
100,95
|
100,23
|
102,955
|
100,68
|
| 17/07/2024 |
1.055.554 |
-0,31%
|
100,95
|
100,23
|
102,955
|
100,68
|
| 16/07/2024 |
1.016.396 |
-0,05%
|
101,04
|
100,28
|
102,25
|
100,99
|
| 15/07/2024 |
871.861 |
-2,25%
|
102,33
|
99,88
|
103,00
|
101,04
|
| 12/07/2024 |
1.065.523 |
1,72%
|
103,02
|
102,65
|
104,45
|
103,36
|
| 11/07/2024 |
996.474 |
-0,59%
|
103,98
|
101,35
|
105,53
|
101,61
|
| 10/07/2024 |
954.007 |
-1,92%
|
103,40
|
102,00
|
104,16
|
102,21
|
| 09/07/2024 |
781.901 |
-2,15%
|
105,87
|
103,61
|
105,87
|
104,21
|
| 08/07/2024 |
490.498 |
0,14%
|
106,59
|
105,49
|
107,28
|
106,50
|
| 05/07/2024 |
589.015 |
-0,09%
|
106,75
|
104,96
|
107,24
|
106,35
|
| 04/07/2024 |
442.301 |
0,00%
|
106,16
|
105,90
|
106,76
|
106,44
|
| 03/07/2024 |
442.301 |
0,54%
|
106,16
|
105,90
|
106,76
|
106,44
|
| 02/07/2024 |
496.626 |
0,47%
|
105,99
|
104,50
|
107,25
|
105,87
|
| 01/07/2024 |
765.537 |
-0,96%
|
108,37
|
104,82
|
108,37
|
105,38
|
| 28/06/2024 |
1.591.008 |
-4,02%
|
110,00
|
104,09
|
110,00
|
106,40
|
| 27/06/2024 |
699.003 |
-2,08%
|
112,74
|
109,94
|
113,43
|
110,86
|
| 26/06/2024 |
487.679 |
-0,58%
|
113,01
|
112,12
|
113,83
|
113,22
|
| 25/06/2024 |
814.592 |
-1,09%
|
114,86
|
112,40
|
115,56
|
113,88
|
| 24/06/2024 |
569.169 |
1,12%
|
113,85
|
113,80
|
115,82
|
115,13
|
| 21/06/2024 |
2.181.778 |
1,02%
|
113,82
|
113,155
|
114,35
|
113,85
|
| 20/06/2024 |
823.543 |
1,72%
|
110,00
|
109,95
|
112,77
|
112,70
|
| 19/06/2024 |
815.909 |
0,00%
|
113,13
|
110,40
|
115,06
|
110,79
|
| 18/06/2024 |
815.909 |
-2,73%
|
113,13
|
110,40
|
115,06
|
110,79
|
| 17/06/2024 |
850.661 |
0,86%
|
113,27
|
112,6515
|
115,38
|
114,88
|
| 14/06/2024 |
1.582.684 |
-0,17%
|
119,17
|
113,06
|
114,94
|
113,90
|
| 13/06/2024 |
1.926.520 |
0,06%
|
119,17
|
113,56
|
115,90
|
114,09
|
| 12/06/2024 |
1.760.232 |
-3,04%
|
119,17
|
113,895
|
119,58
|
114,02
|
| 11/06/2024 |
1.266.400 |
-1,02%
|
122,30
|
116,06
|
118,19
|
117,60
|
| 10/06/2024 |
1.089.977 |
-1,38%
|
122,30
|
118,64
|
120,17
|
118,81
|
| 07/06/2024 |
1.114.000 |
-2,46%
|
122,30
|
120,20
|
122,285
|
120,47
|
| 06/06/2024 |
607.046 |
0,45%
|
123,07
|
122,70
|
124,73
|
123,51
|
| 05/06/2024 |
567.080 |
-0,49%
|
123,07
|
122,10
|
123,69
|
122,93
|
| 04/06/2024 |
1.065.325 |
-0,55%
|
123,535
|
122,96
|
124,92
|
123,54
|
| 03/06/2024 |
797.992 |
0,70%
|
124,715
|
122,74
|
125,86
|
124,22
|
| 31/05/2024 |
1.035.697 |
2,18%
|
121,80
|
121,14
|
123,44
|
123,36
|
| 30/05/2024 |
1.425.410 |
-0,13%
|
121,27
|
119,9602
|
121,82
|
121,39
|
| 29/05/2024 |
1.446.196 |
-3,58%
|
124,39
|
121,58
|
124,59
|
121,55
|
| 28/05/2024 |
1.267.335 |
0,00%
|
126,31
|
124,7509
|
127,05
|
126,06
|
| 27/05/2024 |
607.017 |
0,00%
|
126,31
|
125,81
|
127,27
|
126,06
|
| 24/05/2024 |
607.017 |
-3,60%
|
126,31
|
125,81
|
127,27
|
126,06
|
| 23/05/2024 |
1.897.390 |
-3,55%
|
130,89
|
125,93
|
131,00
|
126,13
|
| 22/05/2024 |
1.175.314 |
-1,47%
|
134,31
|
130,22
|
133,14
|
130,77
|
| 21/05/2024 |
1.338.804 |
1,21%
|
134,31
|
130,01
|
133,12
|
132,72
|
| 20/05/2024 |
1.612.058 |
-2,68%
|
137,95
|
131,00
|
134,47
|
131,14
|
| 17/05/2024 |
1.140.447 |
-2,53%
|
137,95
|
134,47
|
138,16
|
134,75
|
| 16/05/2024 |
1.247.484 |
1,65%
|
135,51
|
135,3638
|
139,27
|
138,24
|
| 15/05/2024 |
690.214 |
1,47%
|
135,51
|
134,90
|
136,61
|
136,03
|
| 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
|
Por favor leia o