Estee Lauder Companies Class A (EL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	849.387	-0,96%	199,62	197,84	199,76	197,97
19-05-2023	852.920	0,02%	197,505	198,01	201,46	199,88
18-05-2023	926.266	1,41%	197,505	196,91	200,59	199,85
17-05-2023	978.574	1,09%	195,775	193,83	197,23	197,07
16-05-2023	1.035.972	-3,10%	201,50	194,90	201,52	194,95
15-05-2023	1.155.534	1,02%	200,08	198,0501	201,60	201,19
12-05-2023	2.198.769	-1,31%	199,56	196,30	200,94	199,15
11-05-2023	928.582	0,30%	203,44	199,60	202,78	201,79
10-05-2023	1.183.391	-0,04%	203,44	199,90	203,81	201,19
09-05-2023	1.150.349	-2,31%	205,30	200,795	207,44	201,26
08-05-2023	1.824.626	1,21%	206,88	203,39	209,425	206,01
05-05-2023	1.612.295	1,26%	205,00	199,55	207,185	203,54
04-05-2023	2.325.222	-0,84%	206,12	199,00	206,89	201,00
03-05-2023	6.955.705	-16,97%	195,00	190,35	210,01	203,60
02-05-2023	941.737	-0,67%	245,38	240,44	246,36	245,22
01-05-2023	436.374	0,06%	248,465	246,65	250,63	246,87
28-04-2023	485.242	0,43%	245,36	243,12	247,14	246,72
27-04-2023	563.930	2,01%	243,115	241,57	245,825	245,67
26-04-2023	594.607	-2,51%	246,12	240,50	247,645	240,84
25-04-2023	429.822	-2,58%	252,34	246,95	253,225	247,05
24-04-2023	353.581	-1,03%	255,20	253,075	255,71	253,60
21-04-2023	559.845	-0,87%	258,80	255,46	260,46	256,23
20-04-2023	501.638	1,45%	255,15	255,56	260,32	260,36
19-04-2023	751.852	-0,18%	256,36	251,70	257,78	256,63
18-04-2023	553.340	1,53%	254,72	254,64	258,10	257,13
17-04-2023	491.560	-0,30%	254,18	251,905	255,53	253,25
14-04-2023	821.088	1,00%	252,52	252,16	257,52	254,01
13-04-2023	632.378	1,80%	249,55	248,59	252,745	251,50
12-04-2023	1.021.583	2,19%	243,98	240,24	248,41	247,05
11-04-2023	393.687	0,50%	241,89	239,98	242,56	241,75
10-04-2023	527.112	-0,29%	239,65	236,54	240,58	240,56
06-04-2023	544.656	0,76%	240,24	236,69	242,06	241,26
05-04-2023	715.797	-2,10%	244,52	237,855	245,37	239,43
04-04-2023	818.292	-0,90%	247,80	243,59	248,765	244,56
03-04-2023	689.021	0,13%	245,54	245,02	247,72	246,79
31-03-2023	784.226	-0,11%	247,71	245,025	249,32	246,46
30-03-2023	1.117.523	0,85%	247,12	245,46	248,39	246,72
29-03-2023	363.539	1,75%	244,19	241,50	245,37	244,63
28-03-2023	324.428	-0,60%	241,96	239,30	243,55	240,43
27-03-2023	397.809	0,07%	243,20	240,99	244,40	241,87
24-03-2023	351.727	1,24%	238,335	237,25	242,05	241,69
23-03-2023	435.704	0,60%	241,04	237,244	244,95	238,72
22-03-2023	465.395	-0,50%	238,71	237,11	243,38	237,30
21-03-2023	436.718	0,71%	238,85	237,11	240,77	238,50
20-03-2023	472.818	0,96%	234,57	233,72	237,09	236,82
17-03-2023	622.436	-1,13%	238,42	232,55	239,39	234,56
16-03-2023	460.538	0,18%	235,01	234,575	239,22	237,23
15-03-2023	491.031	-1,51%	236,00	232,50	238,25	236,80
14-03-2023	608.269	2,32%	242,79	237,64	242,9999	240,42
13-03-2023	690.883	-0,53%	235,58	231,30	236,97	234,96
10-03-2023	506.372	-2,99%	243,59	234,68	243,45	236,20
09-03-2023	459.197	-2,01%	248,03	241,79	248,47	243,48
08-03-2023	352.539	1,23%	248,00	245,90	249,59	248,48
07-03-2023	334.857	-2,48%	251,50	244,85	253,32	245,46
06-03-2023	449.069	-0,61%	252,60	250,60	253,93	251,69
03-03-2023	470.040	1,76%	249,75	248,9113	254,16	253,23
02-03-2023	419.969	1,22%	244,06	243,49	249,6544	248,84
01-03-2023	815.619	1,14%	246,15	244,58	250,10	245,83
28-02-2023	534.406	0,38%	242,25	239,18	244,82	243,05
27-02-2023	511.495	0,03%	244,58	242,07	245,79	242,14
24-02-2023	494.096	-2,78%	245,71	241,695	246,55	242,72
23-02-2023	365.074	0,16%	251,66	248,44	252,87	249,66
22-02-2023	361.143	-0,30%	249,88	248,00	253,48	249,25
21-02-2023	551.721	-1,14%	246,85	247,85	252,42	249,99
20-02-2023	579.878	1,34%	248,375	247,505	254,03	252,88
17-02-2023	579.878	1,34%	248,375	247,505	254,03	252,88
16-02-2023	543.836	-2,01%	249,68	248,62	252,645	249,53
15-02-2023	618.063	-0,34%	252,965	251,31	255,37	254,65
14-02-2023	776.112	0,09%	254,22	253,80	262,255	255,52
13-02-2023	927.480	2,02%	252,97	251,53	256,48	255,29
10-02-2023	1.667.664	0,40%	248,63	246,54	252,14	253,51
09-02-2023	1.095.520	-2,58%	262,15	252,51	262,81	252,51
08-02-2023	705.669	-0,70%	258,19	255,63	259,86	259,19
07-02-2023	1.491.664	-0,06%	258,38	255,96	261,62	261,01
06-02-2023	694.243	-3,11%	266,55	260,22	267,91	261,17
03-02-2023	872.921	0,42%	267,03	265,54	270,51	269,54
02-02-2023	1.742.559	-4,41%	272,355	265,69	283,6225	268,41
01-02-2023	709.703	1,34%	275,14	273,01	281,83	280,80
31-01-2023	537.553	2,16%	271,16	269,29	277,15	277,08
30-01-2023	464.489	0,16%	268,86	268,18	271,86	271,21
27-01-2023	910.773	-0,89%	274,50	270,11	275,76	270,79
26-01-2023	1.056.512	-0,26%	275,99	270,345	276,85	273,22
25-01-2023	697.462	-1,16%	273,86	269,76	275,62	273,94
24-01-2023	794.039	0,97%	273,10	271,05	277,68	277,16
23-01-2023	794.387	2,59%	268,83	268,83	274,56	274,49
20-01-2023	580.148	3,10%	260,70	260,10	267,825	267,56
19-01-2023	561.518	-1,42%	260,58	259,00	261,81	259,51
18-01-2023	772.995	-1,42%	267,78	263,08	268,76	263,25
17-01-2023	656.286	-0,07%	265,49	264,465	269,44	267,04
16-01-2023	429.209	2,62%	262,63	262,59	267,79	269,11
13-01-2023	429.209	2,62%	262,63	262,59	267,79	269,11
12-01-2023	628.947	-0,52%	264,77	259,54	265,60	262,25
11-01-2023	556.968	0,44%	264,05	261,18	264,99	263,61
10-01-2023	544.435	0,31%	261,035	260,14	264,8687	262,45
09-01-2023	886.853	-0,83%	261,555	256,20	267,155	261,63
06-01-2023	865.528	0,70%	262,59	260,735	267,3407	263,00
05-01-2023	651.535	-0,28%	260,00	256,99	262,09	261,17
04-01-2023	691.183	3,15%	257,45	256,86	262,85	261,91
03-01-2023	807.999	2,34%	254,795	250,58	256,18	253,91
02-01-2023	368.715	-0,73%	247,43	245,12	248,84	248,11