Estee Lauder Companies Class A (EL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.694.465 |
4,42%
|
84,85
|
84,7185
|
87,66
|
87,40
|
| 12/09/2025 |
1.622.370 |
-3,61%
|
86,9875
|
83,45
|
86,9875
|
83,65
|
| 11/09/2025 |
974.818 |
-0,70%
|
87,77
|
86,81
|
88,42
|
86,81
|
| 10/09/2025 |
1.068.887 |
-1,35%
|
88,80
|
87,21
|
88,93
|
87,43
|
| 09/09/2025 |
903.760 |
-0,12%
|
88,85
|
88,01
|
89,545
|
88,70
|
| 08/09/2025 |
1.156.733 |
-0,36%
|
89,30
|
87,2601
|
89,61
|
88,85
|
| 05/09/2025 |
1.909.515 |
1,99%
|
87,52
|
86,871
|
89,88
|
89,20
|
| 04/09/2025 |
2.901.765 |
-4,86%
|
92,50
|
87,131
|
92,50
|
87,46
|
| 03/09/2025 |
1.682.748 |
1,26%
|
90,49
|
89,885
|
92,02
|
91,93
|
| 02/09/2025 |
1.272.493 |
-0,65%
|
89,49
|
89,17
|
91,02
|
90,79
|
| 29/08/2025 |
917.618 |
-0,04%
|
91,44
|
90,63
|
92,33
|
91,38
|
| 28/08/2025 |
840.782 |
-0,88%
|
92,80
|
91,395
|
93,75
|
91,77
|
| 27/08/2025 |
1.756.310 |
3,11%
|
89,88
|
89,51
|
93,25
|
92,61
|
| 26/08/2025 |
1.376.543 |
1,30%
|
88,58
|
88,58
|
89,8925
|
89,82
|
| 25/08/2025 |
1.903.197 |
-2,86%
|
90,99
|
87,9706
|
91,42
|
88,68
|
| 22/08/2025 |
2.089.458 |
3,98%
|
88,42
|
87,77
|
91,94
|
91,23
|
| 21/08/2025 |
3.034.397 |
1,33%
|
86,40
|
84,51
|
88,52
|
87,72
|
| 20/08/2025 |
6.544.236 |
-3,63%
|
84,99
|
84,42
|
89,80
|
86,57
|
| 19/08/2025 |
2.600.747 |
-0,86%
|
90,91
|
89,50
|
91,60
|
89,87
|
| 18/08/2025 |
2.040.760 |
-0,25%
|
90,00
|
89,02
|
92,25
|
90,74
|
| 15/08/2025 |
1.997.033 |
1,64%
|
89,87
|
89,275
|
91,81
|
90,97
|
| 14/08/2025 |
2.501.756 |
-6,05%
|
92,30
|
88,17
|
93,00
|
89,50
|
| 13/08/2025 |
1.891.824 |
3,88%
|
92,44
|
91,7807
|
95,46
|
95,26
|
| 12/08/2025 |
1.362.901 |
2,87%
|
89,98
|
88,50
|
92,2797
|
91,70
|
| 11/08/2025 |
1.499.092 |
-1,71%
|
91,0532
|
88,96
|
91,76
|
89,14
|
| 08/08/2025 |
1.148.970 |
-0,58%
|
91,50
|
90,41
|
92,07
|
90,69
|
| 07/08/2025 |
1.044.686 |
1,19%
|
90,70
|
89,49
|
91,4027
|
91,22
|
| 06/08/2025 |
1.181.627 |
-0,85%
|
91,0579
|
89,92
|
91,99
|
90,15
|
| 05/08/2025 |
1.301.448 |
-1,71%
|
92,63
|
90,54
|
93,04
|
90,92
|
| 04/08/2025 |
1.423.079 |
1,56%
|
91,45
|
91,4324
|
93,00
|
92,50
|
| 01/08/2025 |
1.621.899 |
-2,46%
|
89,75
|
88,4406
|
91,50
|
91,04
|
| 31/07/2025 |
1.691.048 |
-0,29%
|
93,25
|
92,40
|
95,30
|
93,34
|
| 30/07/2025 |
3.038.754 |
2,53%
|
91,42
|
91,42
|
94,69
|
93,66
|
| 29/07/2025 |
1.849.431 |
-1,21%
|
90,48
|
90,26
|
93,66
|
91,40
|
| 28/07/2025 |
2.017.196 |
2,35%
|
90,00
|
90,00
|
93,09
|
92,52
|
| 25/07/2025 |
4.479.939 |
4,18%
|
88,95
|
86,70
|
90,50
|
90,40
|
| 24/07/2025 |
2.652.165 |
-3,25%
|
90,21
|
86,70
|
90,50
|
86,77
|
| 23/07/2025 |
1.547.368 |
0,76%
|
86,15
|
85,83
|
90,29
|
89,68
|
| 22/07/2025 |
1.693.651 |
3,44%
|
87,30
|
85,8001
|
89,1218
|
89,00
|
| 21/07/2025 |
1.158.092 |
-1,39%
|
87,5604
|
86,00
|
88,00
|
86,04
|
| 18/07/2025 |
951.613 |
0,75%
|
86,75
|
85,01
|
87,34
|
87,21
|
| 17/07/2025 |
1.507.994 |
0,19%
|
87,33
|
84,70
|
87,58
|
86,56
|
| 16/07/2025 |
1.571.912 |
0,35%
|
86,92
|
84,73
|
90,1967
|
86,40
|
| 15/07/2025 |
2.145.837 |
-3,90%
|
90,62
|
85,75
|
90,805
|
86,10
|
| 14/07/2025 |
1.366.564 |
-1,64%
|
90,78
|
88,47
|
90,94
|
89,59
|
| 11/07/2025 |
1.449.960 |
-1,11%
|
89,01
|
89,01
|
92,65
|
91,08
|
| 10/07/2025 |
3.112.032 |
6,34%
|
86,30
|
85,19
|
92,65
|
92,10
|
| 09/07/2025 |
1.704.986 |
1,23%
|
86,095
|
84,58
|
87,22
|
86,61
|
| 08/07/2025 |
1.651.248 |
-0,27%
|
86,50
|
84,58
|
88,41
|
85,56
|
| 07/07/2025 |
2.375.091 |
-4,19%
|
87,85
|
85,00
|
88,41
|
85,79
|
| 04/07/2025 |
1.237.643 |
0,36%
|
89,00
|
87,92
|
89,86
|
88,72
|
| 03/07/2025 |
1.236.334 |
0,12%
|
85,00
|
84,5475
|
89,86
|
88,79
|
| 02/07/2025 |
3.942.818 |
4,10%
|
80,84
|
80,40
|
89,25
|
88,58
|
| 01/07/2025 |
3.682.588 |
5,33%
|
80,10
|
79,1408
|
85,645
|
85,11
|
| 30/06/2025 |
2.100.798 |
0,89%
|
80,80
|
79,1408
|
81,23
|
80,80
|
| 27/06/2025 |
3.311.398 |
1,46%
|
78,19
|
77,49
|
83,428
|
80,09
|
| 26/06/2025 |
2.109.584 |
1,90%
|
76,75
|
75,625
|
79,50
|
79,03
|
| 25/06/2025 |
2.158.994 |
0,66%
|
79,655
|
75,625
|
80,055
|
77,56
|
| 24/06/2025 |
2.733.271 |
-1,50%
|
77,23
|
76,10
|
80,9988
|
77,05
|
| 23/06/2025 |
3.577.706 |
4,84%
|
76,80
|
76,52
|
79,25
|
78,83
|
| 20/06/2025 |
1.764.131 |
0,67%
|
75,19
|
73,105
|
75,42
|
75,19
|
| 18/06/2025 |
2.259.859 |
-0,09%
|
72,66
|
71,7468
|
75,23
|
74,72
|
| 17/06/2025 |
3.680.958 |
0,27%
|
68,98
|
68,845
|
75,23
|
74,79
|
| 16/06/2025 |
3.451.669 |
10,82%
|
68,20
|
68,15
|
74,59
|
74,59
|
| 13/06/2025 |
1.428.163 |
-3,83%
|
69,245
|
67,1101
|
70,81
|
67,31
|
| 12/06/2025 |
1.347.450 |
0,19%
|
70,99
|
68,79
|
71,86
|
69,99
|
| 11/06/2025 |
1.750.267 |
-0,85%
|
69,70
|
69,225
|
71,86
|
69,86
|
| 10/06/2025 |
1.804.535 |
2,12%
|
69,4785
|
68,97
|
71,17
|
70,46
|
| 09/06/2025 |
1.934.398 |
0,79%
|
68,80
|
68,80
|
70,58
|
69,00
|
| 06/06/2025 |
1.183.321 |
1,50%
|
68,82
|
67,25
|
68,92
|
68,46
|
| 05/06/2025 |
1.307.204 |
-2,01%
|
69,215
|
67,32
|
70,28
|
67,45
|
| 04/06/2025 |
1.638.640 |
-0,15%
|
66,81
|
64,84
|
70,28
|
68,83
|
| 03/06/2025 |
2.225.426 |
3,42%
|
66,52
|
64,84
|
69,12
|
68,93
|
| 02/06/2025 |
1.196.023 |
-0,43%
|
66,60
|
65,415
|
67,10
|
66,65
|
| 30/05/2025 |
1.579.841 |
-2,02%
|
67,74
|
66,91
|
69,48
|
66,94
|
| 29/05/2025 |
2.893.809 |
3,62%
|
67,02
|
66,15
|
69,48
|
68,32
|
| 28/05/2025 |
1.254.625 |
-1,18%
|
65,06
|
64,5375
|
67,5597
|
66,27
|
| 27/05/2025 |
2.018.477 |
5,29%
|
65,00
|
64,5375
|
67,08
|
67,06
|
| 23/05/2025 |
1.198.864 |
-1,13%
|
63,535
|
62,42
|
65,18
|
63,69
|
| 22/05/2025 |
1.487.205 |
1,19%
|
65,46
|
63,1901
|
66,67
|
64,42
|
| 21/05/2025 |
2.541.582 |
-3,66%
|
65,51
|
63,45
|
67,26
|
63,66
|
| 20/05/2025 |
2.177.961 |
1,12%
|
64,45
|
64,30
|
67,235
|
66,08
|
| 19/05/2025 |
1.560.327 |
0,28%
|
64,55
|
64,30
|
65,81
|
65,35
|
| 16/05/2025 |
2.153.280 |
2,36%
|
62,365
|
62,03
|
66,36
|
65,17
|
| 15/05/2025 |
1.132.566 |
-0,69%
|
65,02
|
62,03
|
65,02
|
63,67
|
| 14/05/2025 |
1.408.008 |
-2,09%
|
65,21
|
63,87
|
65,85
|
64,11
|
| 13/05/2025 |
1.466.615 |
0,18%
|
64,69
|
64,65
|
67,70
|
65,48
|
| 12/05/2025 |
3.009.497 |
7,17%
|
64,25
|
64,25
|
67,70
|
65,36
|
| 09/05/2025 |
1.446.738 |
-0,41%
|
59,74
|
59,26
|
62,44
|
60,99
|
| 08/05/2025 |
1.914.787 |
3,34%
|
58,56
|
57,91
|
62,16
|
61,24
|
| 07/05/2025 |
1.489.400 |
1,25%
|
56,85
|
56,70
|
59,55
|
59,26
|
| 06/05/2025 |
1.826.935 |
1,44%
|
59,04
|
56,70
|
59,92
|
58,53
|
| 05/05/2025 |
1.888.274 |
-2,85%
|
58,7395
|
57,50
|
59,92
|
57,70
|
| 02/05/2025 |
2.317.109 |
0,85%
|
59,23
|
57,28
|
60,75
|
59,39
|
| 01/05/2025 |
2.743.026 |
-1,79%
|
58,85
|
57,73
|
60,94
|
58,89
|
| 30/04/2025 |
1.751.127 |
0,52%
|
58,90
|
58,40
|
60,08
|
59,96
|
| 29/04/2025 |
1.608.424 |
0,76%
|
58,64
|
57,76
|
59,90
|
59,59
|
| 28/04/2025 |
1.702.269 |
-0,42%
|
59,47
|
58,16
|
59,90
|
59,14
|
| 25/04/2025 |
1.210.104 |
1,26%
|
57,27
|
56,19
|
59,87
|
59,39
|
| 24/04/2025 |
1.263.321 |
2,99%
|
57,86
|
56,19
|
59,75
|
58,65
|
