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 > >>
09-10-2023	703.541	-2,31%	141,75	140,175	144,235	141,91
06-10-2023	1.266.741	2,74%	141,75	139,63	147,06	145,26
05-10-2023	597.675	-0,70%	141,93	140,41	142,49	141,39
04-10-2023	571.356	0,94%	141,93	140,21	142,50	142,38
03-10-2023	702.406	-1,63%	142,19	140,79	143,81	141,06
02-10-2023	706.357	-0,80%	145,78	142,19	145,31	143,40
29-09-2023	1.075.571	1,83%	145,78	143,70	147,37	144,55
28-09-2023	881.944	1,36%	139,25	138,58	142,105	141,95
27-09-2023	1.160.333	0,30%	143,92	138,1447	140,88	140,04
26-09-2023	1.560.659	-4,04%	146,11	139,10	144,55	139,62
25-09-2023	810.152	-1,44%	146,11	144,47	146,79	145,49
22-09-2023	955.730	1,04%	147,00	145,4642	148,59	147,62
21-09-2023	1.718.490	-3,14%	152,91	146,02	149,9745	146,10
20-09-2023	546.874	-0,77%	152,96	150,62	153,49	150,84
19-09-2023	702.605	-1,42%	152,96	150,1716	152,89	152,01
18-09-2023	692.075	-0,96%	155,10	153,87	156,00	154,20
15-09-2023	2.020.013	0,95%	157,08	155,425	158,93	155,70
14-09-2023	777.407	1,21%	150,94	153,0101	154,79	154,24
13-09-2023	850.382	0,72%	150,94	150,125	152,52	152,39
12-09-2023	876.495	-1,31%	152,845	150,745	153,39	151,30
11-09-2023	905.067	-0,46%	156,09	152,74	155,55	153,30
08-09-2023	626.559	-0,90%	156,09	153,58	155,92	154,00
07-09-2023	764.690	-0,75%	159,10	154,81	157,81	155,40
06-09-2023	863.899	-2,79%	162,24	156,495	160,06	156,58
05-09-2023	874.051	-0,39%	162,24	160,58	163,22	161,07
04-09-2023	663.596	0,73%	162,24	160,275	163,50	161,70
01-09-2023	663.596	0,73%	162,24	160,275	163,50	161,70
31-08-2023	997.145	-1,86%	164,285	160,49	165,765	160,53
30-08-2023	1.518.966	3,13%	159,02	158,66	164,665	163,57
29-08-2023	988.102	1,84%	151,62	157,17	159,7756	159,27
28-08-2023	982.476	2,29%	151,62	154,71	157,33	156,71
25-08-2023	1.259.548	1,64%	151,62	151,057	154,32	153,20
24-08-2023	1.686.447	-1,40%	151,47	150,475	154,995	150,73
23-08-2023	1.482.740	2,19%	149,81	149,81	153,30	152,87
22-08-2023	3.559.982	-0,87%	149,98	147,19	149,96	149,59
21-08-2023	3.100.210	-3,70%	155,78	149,95	156,50	150,90
18-08-2023	3.793.870	-3,31%	151,79	149,45	161,95	156,69
17-08-2023	2.351.831	-0,23%	166,25	161,2825	164,93	161,76
16-08-2023	1.371.213	-0,85%	166,25	162,05	164,76	162,13
15-08-2023	1.133.791	-2,18%	166,25	162,49	165,49	163,52
14-08-2023	951.835	-0,27%	168,50	166,22	168,1892	167,17
11-08-2023	1.088.414	-1,36%	168,50	167,40	170,465	167,63
10-08-2023	1.345.065	2,26%	169,24	169,27	175,31	169,94
09-08-2023	1.674.257	-1,16%	168,25	165,59	168,05	166,19
08-08-2023	1.647.732	-1,18%	168,29	166,27	169,125	168,14
07-08-2023	901.432	-0,30%	171,07	169,23	172,32	170,15
04-08-2023	1.067.546	-0,69%	171,84	170,05	172,60	170,66
03-08-2023	1.993.413	-0,38%	172,05	171,0301	173,35	171,84
02-08-2023	2.125.092	-1,45%	172,05	170,90	174,36	172,50
01-08-2023	1.499.930	-2,76%	182,125	174,91	178,36	175,03
31-07-2023	1.662.498	-0,24%	182,125	179,18	183,20	180,00
28-07-2023	1.011.522	4,03%	175,83	175,62	181,30	180,44
27-07-2023	1.646.153	-2,59%	179,71	172,81	180,3687	173,45
26-07-2023	994.689	-0,17%	177,38	175,7932	178,85	178,07
25-07-2023	1.230.431	0,76%	178,01	176,04	178,87	178,38
24-07-2023	2.751.669	-1,46%	176,98	171,94	178,89	177,04
21-07-2023	2.430.578	-1,43%	190,12	179,61	183,00	179,66
20-07-2023	1.740.147	-4,56%	190,12	181,44	186,42	182,26
19-07-2023	1.721.858	1,48%	190,12	186,84	191,32	190,97
18-07-2023	1.291.683	-2,32%	190,12	187,225	191,25	188,18
17-07-2023	385.676	-0,51%	193,11	190,9405	193,00	192,65
14-07-2023	466.453	0,19%	193,11	191,575	194,40	193,63
13-07-2023	770.351	1,17%	194,615	191,63	194,17	193,26
12-07-2023	802.512	-0,97%	194,615	190,95	195,99	191,03
11-07-2023	595.493	-0,16%	194,615	192,15	195,30	192,90
10-07-2023	773.467	0,38%	191,98	191,80	197,406	193,20
07-07-2023	503.180	-0,80%	192,22	191,89	194,26	192,46
06-07-2023	716.788	-0,83%	192,22	190,175	194,11	194,02
05-07-2023	665.164	-1,19%	195,73	194,365	198,86	195,64
04-07-2023	473.998	1,08%	196,80	196,47	198,61	198,50
03-07-2023	473.973	0,83%	196,80	196,47	198,61	198,00
30-06-2023	687.920	2,00%	193,39	192,0801	197,46	196,38
29-06-2023	861.479	-0,69%	192,69	191,24	194,06	192,53
28-06-2023	576.365	-1,32%	195,94	192,26	195,94	193,87
27-06-2023	585.928	1,23%	193,46	192,485	197,375	196,47
26-06-2023	561.649	1,12%	194,10	191,87	195,42	194,08
23-06-2023	756.004	-1,84%	194,10	190,79	194,11	191,94
22-06-2023	650.761	0,41%	195,95	193,94	197,73	195,54
21-06-2023	826.344	-1,42%	195,95	193,52	197,44	194,75
20-06-2023	1.360.948	-3,14%	199,86	197,48	201,53	197,55
19-06-2023	1.951.461	2,28%	192,58	200,415	204,40	203,949
16-06-2023	1.951.461	2,28%	192,58	200,415	204,40	203,949
15-06-2023	1.595.280	3,77%	192,58	188,17	200,56	199,41
14-06-2023	1.886.102	4,08%	181,00	188,17	192,5999	192,20
13-06-2023	1.216.009	2,81%	181,00	180,90	185,15	184,67
12-06-2023	1.152.626	1,76%	181,00	175,07	179,69	179,63
09-06-2023	2.106.063	-2,54%	181,00	175,83	180,855	176,53
08-06-2023	1.087.975	-0,07%	182,18	179,32	182,66	181,13
07-06-2023	926.241	-1,56%	183,45	180,43	183,435	181,26
06-06-2023	1.350.332	1,68%	180,21	178,61	184,56	184,13
05-06-2023	1.182.049	-3,82%	184,34	181,06	186,6999	181,09
02-06-2023	1.181.707	2,95%	190,29	183,34	188,89	188,29
01-06-2023	1.208.415	-0,62%	190,29	182,02	184,22	182,89
31-05-2023	1.198.000	-0,97%	190,74	190,13	193,34	184,03
30-05-2023	1.198.000	-0,97%	190,74	190,13	193,34	191,91
29-05-2023	906.412	1,75%	190,74	190,41	195,30	194,44
26-05-2023	906.412	1,75%	190,74	190,41	195,30	194,44
25-05-2023	824.285	0,64%	190,11	188,531	192,46	191,10
24-05-2023	832.964	-0,97%	190,11	188,28	190,89	189,89
23-05-2023	824.884	-3,14%	196,615	191,68	196,82	191,75