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 > >>
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
22-12-2023	867.060	-0,71%	144,01	142,65	146,80	144,43
21-12-2023	888.576	1,29%	148,65	143,43	146,9246	145,46
20-12-2023	1.242.491	-3,63%	148,65	143,35	149,57	143,61
19-12-2023	2.128.280	4,30%	136,12	144,01	151,19	149,02
18-12-2023	998.187	-0,53%	136,12	142,78	144,9382	142,88
15-12-2023	1.413.415	-1,66%	136,12	142,2421	146,83	143,64
14-12-2023	2.066.635	2,12%	136,12	145,24	148,075	146,06
13-12-2023	1.631.427	4,72%	134,45	135,81	143,40	143,03
12-12-2023	1.214.428	1,33%	134,45	132,07	136,61	136,59
11-12-2023	985.421	0,80%	134,305	133,54	135,40	134,80
08-12-2023	807.434	-1,55%	135,92	133,51	136,04	133,73
07-12-2023	1.138.145	1,86%	133,685	133,665	136,58	135,84
06-12-2023	1.718.775	0,90%	133,94	133,04	137,40	133,36
05-12-2023	1.887.475	-4,88%	130,55	131,95	137,40	132,17
04-12-2023	3.040.617	5,31%	130,55	130,67	141,04	138,95
01-12-2023	1.727.050	3,33%	127,83	127,45	132,40	131,94
30-11-2023	1.738.104	1,66%	127,50	125,10	128,09	127,69
29-11-2023	1.385.203	0,18%	123,47	125,135	128,21	125,60
28-11-2023	1.144.783	2,69%	123,47	122,23	127,58	126,03
27-11-2023	886.164	-0,95%	123,30	121,995	124,695	122,73
24-11-2023	400.965	0,83%	123,52	122,86	124,84	123,65
23-11-2023	931.886	2,16%	121,20	120,12	122,845	122,75
22-11-2023	926.239	2,06%	121,20	120,12	122,845	122,63
21-11-2023	1.023.049	-1,88%	120,95	119,32	121,01	120,15
20-11-2023	1.131.846	-1,10%	123,40	120,54	123,30	122,45
17-11-2023	1.040.584	0,97%	124,36	121,49	125,03	123,81
16-11-2023	1.277.756	-2,74%	124,51	121,53	125,87	122,62
15-11-2023	2.351.674	2,65%	123,58	123,6086	127,235	126,07
14-11-2023	2.514.996	7,31%	116,28	115,05	123,62	122,0392
13-11-2023	1.649.480	-0,89%	114,36	112,34	114,87	113,73
10-11-2023	1.499.515	-0,49%	114,68	111,75	115,39	114,75
09-11-2023	1.524.945	-1,10%	117,50	114,53	117,98	115,32
08-11-2023	2.663.358	0,93%	112,20	113,255	118,4126	116,60
07-11-2023	1.778.326	2,54%	112,20	112,07	116,2599	115,53
06-11-2023	2.745.468	1,54%	112,00	111,13	113,23	112,67
03-11-2023	2.350.501	-2,99%	116,48	110,721	116,275	110,96
02-11-2023	3.763.612	10,04%	104,71	104,41	114,90	115,00
01-11-2023	8.394.259	-18,90%	127,52	102,27	110,045	104,51
31-10-2023	1.772.279	0,70%	124,41	126,12	129,11	128,87
30-10-2023	1.967.041	2,76%	135,30	124,64	128,75	127,97
27-10-2023	1.253.038	-4,95%	135,30	127,35	135,305	127,585
26-10-2023	864.688	-0,24%	136,00	133,64	135,9762	134,23
25-10-2023	1.065.170	-2,51%	136,00	133,38	136,50	134,55
24-10-2023	640.966	0,77%	137,28	134,45	140,565	138,02
23-10-2023	897.982	-0,24%	135,80	134,45	139,5499	136,97
20-10-2023	849.030	-1,09%	139,19	136,84	139,58	137,30
19-10-2023	1.524.314	0,13%	139,39	138,47	141,14	138,81
18-10-2023	740.022	-2,83%	141,88	138,00	142,08	138,63
17-10-2023	901.708	1,76%	139,43	138,82	143,72	142,67
16-10-2023	941.141	1,84%	138,18	137,715	141,06	140,21
13-10-2023	759.373	-1,39%	139,63	136,32	140,12	137,68
12-10-2023	981.624	-0,58%	141,99	136,4501	142,4599	139,62
11-10-2023	895.094	-0,17%	141,48	139,08	142,4599	140,43
10-10-2023	1.062.388	-0,18%	143,09	140,255	145,45	141,65