Estee Lauder Companies Class A (EL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.485.280 |
2,36%
|
54,75
|
54,755
|
59,75
|
57,26
|
| 22/04/2025 |
1.143.655 |
2,85%
|
53,99
|
52,52
|
56,52
|
55,94
|
| 21/04/2025 |
1.910.893 |
-0,15%
|
53,99
|
52,52
|
54,82
|
54,39
|
| 17/04/2025 |
3.108.166 |
3,44%
|
53,93
|
51,97
|
55,31
|
54,47
|
| 16/04/2025 |
1.218.069 |
-2,22%
|
54,83
|
51,97
|
55,066
|
52,66
|
| 15/04/2025 |
1.231.711 |
-2,12%
|
54,83
|
53,93
|
55,066
|
54,41
|
| 14/04/2025 |
3.092.658 |
0,65%
|
52,21
|
55,00
|
58,56
|
55,59
|
| 11/04/2025 |
2.218.585 |
3,62%
|
52,485
|
50,61
|
55,37
|
55,23
|
| 10/04/2025 |
2.804.898 |
-5,09%
|
55,01
|
51,61
|
55,10
|
53,30
|
| 09/04/2025 |
4.662.908 |
12,07%
|
49,19
|
48,3701
|
56,92
|
56,16
|
| 08/04/2025 |
2.998.211 |
-5,55%
|
54,975
|
49,21
|
54,99
|
50,06
|
| 07/04/2025 |
4.034.364 |
0,04%
|
50,55
|
48,82
|
55,23
|
52,95
|
| 04/04/2025 |
5.676.811 |
-8,92%
|
65,07
|
51,48
|
55,25
|
52,93
|
| 03/04/2025 |
6.189.568 |
-15,37%
|
65,07
|
58,125
|
65,865
|
58,19
|
| 02/04/2025 |
2.318.435 |
1,31%
|
67,31
|
67,31
|
68,97
|
68,76
|
| 01/04/2025 |
1.718.061 |
2,83%
|
67,00
|
66,35
|
67,93
|
67,87
|
| 31/03/2025 |
1.423.885 |
0,89%
|
66,53
|
64,24
|
66,509
|
66,00
|
| 28/03/2025 |
1.018.004 |
-2,69%
|
66,41
|
65,22
|
66,78
|
65,42
|
| 27/03/2025 |
1.508.106 |
1,57%
|
65,65
|
65,30
|
67,33
|
66,95
|
| 26/03/2025 |
1.176.057 |
-0,29%
|
65,89
|
65,22
|
65,995
|
65,89
|
| 25/03/2025 |
952.405 |
-2,03%
|
67,44
|
65,58
|
67,632
|
66,08
|
| 24/03/2025 |
1.372.991 |
0,75%
|
67,38
|
66,845
|
68,14
|
67,45
|
| 21/03/2025 |
1.872.285 |
-1,57%
|
67,15
|
66,40
|
68,23
|
66,95
|
| 20/03/2025 |
1.060.478 |
0,62%
|
67,25
|
67,205
|
68,65
|
68,02
|
| 19/03/2025 |
1.071.099 |
-0,65%
|
67,95
|
66,86
|
68,43
|
67,60
|
| 18/03/2025 |
937.154 |
-1,26%
|
68,81
|
67,79
|
68,99
|
68,04
|
| 17/03/2025 |
1.335.693 |
3,56%
|
66,16
|
66,79
|
69,53
|
68,89
|
| 14/03/2025 |
2.150.062 |
2,56%
|
66,505
|
65,06
|
66,94
|
66,52
|
| 13/03/2025 |
1.876.251 |
-2,38%
|
66,505
|
64,60
|
67,605
|
64,86
|
| 12/03/2025 |
2.618.052 |
-4,54%
|
68,46
|
65,89
|
68,54
|
66,44
|
| 11/03/2025 |
1.799.643 |
-3,39%
|
72,10
|
68,97
|
72,40
|
69,60
|
| 10/03/2025 |
1.467.693 |
-1,79%
|
73,09
|
70,9406
|
74,84
|
72,04
|
| 07/03/2025 |
1.375.731 |
2,47%
|
70,75
|
70,68
|
73,895
|
73,31
|
| 06/03/2025 |
1.035.263 |
-0,52%
|
71,33
|
70,7837
|
72,6999
|
71,54
|
| 05/03/2025 |
1.480.177 |
5,61%
|
69,285
|
69,10
|
72,18
|
71,91
|
| 04/03/2025 |
1.814.262 |
-2,98%
|
69,40
|
67,21
|
69,76
|
68,09
|
| 03/03/2025 |
1.328.570 |
-2,45%
|
72,46
|
69,39
|
73,52
|
70,18
|
| 28/02/2025 |
1.429.107 |
-0,98%
|
72,97
|
70,30
|
72,48
|
71,91
|
| 27/02/2025 |
976.539 |
-0,42%
|
72,97
|
72,62
|
74,38
|
72,62
|
| 26/02/2025 |
1.497.083 |
-2,01%
|
75,66
|
72,56
|
75,71
|
73,28
|
| 25/02/2025 |
1.534.962 |
-0,43%
|
71,80
|
73,42
|
75,43
|
74,78
|
| 24/02/2025 |
1.644.863 |
4,90%
|
71,90
|
73,75
|
75,54
|
75,10
|
| 21/02/2025 |
1.606.633 |
0,65%
|
71,77
|
70,99
|
72,42
|
71,80
|
| 20/02/2025 |
1.374.641 |
-0,08%
|
72,03
|
70,45
|
72,02
|
71,34
|
| 19/02/2025 |
1.630.321 |
-1,09%
|
69,55
|
70,02
|
72,21
|
71,40
|
| 18/02/2025 |
2.067.949 |
5,10%
|
70,21
|
69,55
|
72,279
|
72,19
|
| 17/02/2025 |
974.976 |
0,00%
|
70,21
|
68,585
|
70,96
|
68,69
|
| 14/02/2025 |
1.943.465 |
-1,41%
|
70,21
|
68,63
|
70,90
|
69,50
|
| 13/02/2025 |
2.010.496 |
0,93%
|
69,27
|
67,91
|
69,74
|
69,67
|
| 12/02/2025 |
2.093.776 |
-2,38%
|
68,64
|
68,30
|
70,17
|
69,03
|
| 11/02/2025 |
3.107.952 |
2,91%
|
68,64
|
68,51
|
70,87
|
70,71
|
| 10/02/2025 |
2.702.513 |
5,66%
|
64,58
|
66,07
|
69,20
|
68,71
|
| 07/02/2025 |
2.440.764 |
1,20%
|
66,42
|
63,92
|
65,63
|
65,03
|
| 06/02/2025 |
4.480.755 |
-2,55%
|
69,01
|
64,095
|
66,99
|
64,26
|
| 05/02/2025 |
5.676.814 |
-4,88%
|
76,41
|
65,06
|
68,89
|
65,94
|
| 04/02/2025 |
9.914.037 |
-16,15%
|
76,41
|
66,5901
|
77,11
|
69,47
|
| 03/02/2025 |
2.144.593 |
-0,79%
|
84,30
|
80,82
|
83,055
|
82,77
|
| 31/01/2025 |
1.471.015 |
-2,40%
|
83,98
|
83,01
|
85,90
|
83,43
|
| 30/01/2025 |
1.726.564 |
3,89%
|
83,98
|
83,09
|
85,50
|
85,48
|
| 29/01/2025 |
1.413.868 |
-0,83%
|
83,42
|
81,21
|
83,37
|
82,28
|
| 28/01/2025 |
1.243.627 |
-0,71%
|
82,70
|
82,2518
|
84,36
|
82,97
|
| 27/01/2025 |
2.180.961 |
1,31%
|
82,70
|
82,24
|
85,7694
|
83,56
|
| 24/01/2025 |
1.556.881 |
2,36%
|
81,00
|
80,58
|
82,845
|
82,48
|
| 23/01/2025 |
1.375.022 |
0,51%
|
80,08
|
78,48
|
80,25
|
80,11
|
| 22/01/2025 |
1.807.266 |
1,12%
|
78,00
|
79,40
|
80,88
|
79,70
|
| 21/01/2025 |
1.413.988 |
1,23%
|
77,73
|
77,17
|
79,03
|
78,82
|
| 20/01/2025 |
985.525 |
0,00%
|
77,73
|
76,94
|
78,30
|
77,86
|
| 17/01/2025 |
1.291.794 |
-0,27%
|
76,50
|
76,87
|
78,36
|
77,86
|
| 16/01/2025 |
2.621.983 |
4,76%
|
76,50
|
75,6301
|
79,53
|
78,07
|
| 15/01/2025 |
1.126.251 |
0,88%
|
75,08
|
74,19
|
76,51
|
74,52
|
| 14/01/2025 |
1.408.584 |
-1,51%
|
73,52
|
72,98
|
75,40
|
73,87
|
| 13/01/2025 |
1.534.207 |
2,11%
|
72,38
|
73,365
|
75,31
|
75,00
|
| 10/01/2025 |
2.530.721 |
-0,29%
|
72,01
|
71,36
|
74,98
|
73,45
|
| 09/01/2025 |
1.124.154 |
-1,38%
|
72,59
|
71,75
|
74,40
|
73,66
|
| 08/01/2025 |
1.113.877 |
-0,69%
|
74,61
|
71,75
|
74,40
|
73,15
|
| 07/01/2025 |
1.414.673 |
0,83%
|
74,61
|
73,76
|
76,50
|
74,17
|
| 06/01/2025 |
1.631.352 |
1,95%
|
73,95
|
72,84
|
74,97
|
73,57
|
| 03/01/2025 |
1.789.515 |
-2,46%
|
73,80
|
71,12
|
73,91
|
72,16
|
| 02/01/2025 |
1.108.880 |
-1,33%
|
74,93
|
73,25
|
75,82
|
73,98
|
| 31/12/2024 |
0 |
1,07%
|
74,93
|
74,41
|
75,46
|
74,98
|
| 30/12/2024 |
1.272.252 |
-0,58%
|
74,10
|
72,7901
|
74,62
|
74,60
|
| 27/12/2024 |
871.333 |
-0,51%
|
74,69
|
73,69
|
75,22
|
74,62
|
| 26/12/2024 |
903.964 |
-0,11%
|
74,69
|
74,51
|
75,89
|
75,00
|
| 24/12/2024 |
0 |
0,67%
|
74,57
|
73,46
|
75,288
|
75,08
|
| 23/12/2024 |
1.486.039 |
0,52%
|
74,00
|
73,64
|
75,37
|
74,75
|
| 20/12/2024 |
2.366.863 |
-0,36%
|
73,96
|
74,08
|
75,55
|
74,36
|
| 19/12/2024 |
1.691.802 |
-0,35%
|
77,505
|
73,89
|
76,40
|
74,70
|
| 18/12/2024 |
0 |
-4,12%
|
77,505
|
74,88
|
78,40
|
74,96
|
| 17/12/2024 |
1.497.623 |
-1,75%
|
78,46
|
78,165
|
80,075
|
78,18
|
| 16/12/2024 |
2.224.533 |
-0,59%
|
81,18
|
78,0893
|
80,27
|
79,57
|
| 13/12/2024 |
1.423.600 |
-1,21%
|
81,16
|
79,17
|
82,11
|
80,04
|
| 12/12/2024 |
1.744.532 |
-0,25%
|
82,10
|
79,86
|
81,81
|
81,02
|
| 11/12/2024 |
2.483.810 |
-1,65%
|
82,10
|
80,82
|
82,7099
|
81,22
|
| 10/12/2024 |
2.031.536 |
1,10%
|
81,00
|
80,6012
|
82,64
|
82,58
|
| 09/12/2024 |
2.598.563 |
3,00%
|
81,48
|
81,20
|
84,27
|
81,68
|
| 06/12/2024 |
2.432.420 |
1,47%
|
79,76
|
79,00
|
81,06
|
79,32
|
| 05/12/2024 |
1.916.686 |
-1,41%
|
79,555
|
77,2457
|
79,77
|
78,17
|
| 04/12/2024 |
2.532.638 |
2,34%
|
77,59
|
77,515
|
79,41
|
79,29
|
| 03/12/2024 |
3.028.423 |
1,97%
|
75,25
|
74,822
|
77,67
|
77,48
|
| 02/12/2024 |
2.126.214 |
5,35%
|
72,39
|
71,56
|
76,07
|
75,98
|
