Estee Lauder Companies Class A (EL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
1.668.965 |
-2,19%
|
73,62
|
71,51
|
76,42
|
72,12
|
| 27/11/2024 |
2.664.469 |
1,07%
|
73,205
|
71,94
|
76,42
|
73,61
|
| 26/11/2024 |
2.146.715 |
0,29%
|
71,39
|
71,34
|
74,70
|
73,18
|
| 25/11/2024 |
4.973.504 |
4,35%
|
71,75
|
71,34
|
74,70
|
72,97
|
| 22/11/2024 |
4.125.414 |
4,71%
|
65,50
|
65,16
|
70,10
|
69,93
|
| 21/11/2024 |
2.221.630 |
2,31%
|
64,35
|
63,395
|
67,40
|
66,84
|
| 20/11/2024 |
2.587.189 |
0,83%
|
64,79
|
62,95
|
65,41
|
65,33
|
| 19/11/2024 |
2.080.304 |
0,34%
|
65,27
|
62,95
|
66,00
|
64,79
|
| 18/11/2024 |
1.683.116 |
1,29%
|
64,76
|
63,50
|
66,00
|
64,57
|
| 15/11/2024 |
1.802.646 |
-1,67%
|
63,43
|
61,23
|
65,31
|
63,75
|
| 14/11/2024 |
1.870.783 |
3,13%
|
63,65
|
61,23
|
65,31
|
64,83
|
| 13/11/2024 |
2.053.792 |
0,19%
|
64,24
|
62,30
|
63,9303
|
62,86
|
| 12/11/2024 |
3.207.384 |
-2,86%
|
64,49
|
62,30
|
66,73
|
62,74
|
| 11/11/2024 |
2.917.517 |
1,08%
|
64,19
|
63,80
|
66,73
|
64,59
|
| 08/11/2024 |
2.627.224 |
-3,63%
|
65,82
|
62,41
|
67,76
|
63,90
|
| 07/11/2024 |
3.505.344 |
4,79%
|
64,25
|
62,88
|
67,76
|
66,31
|
| 06/11/2024 |
3.773.360 |
-3,92%
|
65,21
|
62,88
|
66,555
|
63,28
|
| 05/11/2024 |
2.373.263 |
%
|
67,92
|
64,63
|
66,555
|
65,86
|
| 04/11/2024 |
2.720.335 |
%
|
67,92
|
66,18
|
68,45
|
66,45
|
| 01/11/2024 |
5.804.974 |
%
|
67,92
|
66,575
|
68,94
|
66,58
|
| 31/10/2024 |
15.774.074 |
%
|
65,90
|
63,36
|
72,60
|
68,90
|
| 30/10/2024 |
2.460.139 |
%
|
87,95
|
86,61
|
88,965
|
87,15
|
| 29/10/2024 |
1.767.153 |
%
|
88,31
|
87,425
|
89,41
|
88,75
|
| 28/10/2024 |
3.383.807 |
%
|
88,64
|
87,27
|
92,46
|
88,72
|
| 25/10/2024 |
1.523.768 |
%
|
88,64
|
87,18
|
88,9833
|
87,25
|
| 24/10/2024 |
1.166.133 |
%
|
88,23
|
87,11
|
88,99
|
88,63
|
| 23/10/2024 |
1.160.829 |
%
|
87,40
|
86,73
|
88,135
|
87,79
|
| 22/10/2024 |
1.317.913 |
%
|
89,59
|
86,27
|
89,6153
|
87,59
|
| 21/10/2024 |
937.791 |
%
|
89,59
|
87,95
|
90,40
|
89,26
|
| 18/10/2024 |
1.401.417 |
%
|
91,73
|
89,81
|
91,78
|
90,04
|
| 17/10/2024 |
1.688.477 |
%
|
90,07
|
89,10
|
91,245
|
90,94
|
| 16/10/2024 |
1.534.090 |
%
|
90,07
|
89,28
|
91,54
|
90,85
|
| 15/10/2024 |
2.291.920 |
%
|
94,43
|
91,177
|
94,175
|
91,43
|
| 14/10/2024 |
1.055.113 |
%
|
94,43
|
93,3192
|
95,68
|
94,44
|
| 11/10/2024 |
1.303.726 |
%
|
94,43
|
93,125
|
97,4367
|
96,10
|
| 10/10/2024 |
978.046 |
%
|
93,57
|
93,125
|
94,94
|
94,94
|
| 09/10/2024 |
1.151.961 |
%
|
93,37
|
92,0505
|
94,17
|
93,70
|
| 08/10/2024 |
1.641.423 |
%
|
93,35
|
91,20
|
94,17
|
93,91
|
| 07/10/2024 |
1.226.051 |
%
|
97,51
|
95,17
|
97,40
|
96,03
|
| 04/10/2024 |
1.057.145 |
%
|
97,51
|
95,61
|
97,0901
|
95,86
|
| 03/10/2024 |
1.399.608 |
%
|
97,51
|
94,52
|
96,76
|
95,41
|
| 02/10/2024 |
1.479.042 |
%
|
97,51
|
96,46
|
98,985
|
97,12
|
| 01/10/2024 |
1.933.412 |
%
|
99,05
|
95,96
|
99,05
|
97,24
|
| 30/09/2024 |
2.280.207 |
%
|
101,02
|
99,065
|
103,44
|
99,69
|
| 27/09/2024 |
1.836.194 |
%
|
101,02
|
99,63
|
101,695
|
99,87
|
| 26/09/2024 |
5.072.472 |
%
|
91,53
|
97,47
|
101,85
|
100,78
|
| 25/09/2024 |
2.323.133 |
%
|
91,53
|
90,295
|
93,36
|
91,61
|
| 24/09/2024 |
3.389.302 |
%
|
91,11
|
90,03
|
92,84
|
91,98
|
| 23/09/2024 |
1.428.181 |
%
|
84,715
|
84,15
|
87,701
|
86,70
|
| 20/09/2024 |
3.184.370 |
%
|
86,57
|
84,52
|
87,06
|
85,01
|
| 19/09/2024 |
1.388.161 |
%
|
90,97
|
87,24
|
90,64
|
87,44
|
| 18/09/2024 |
1.345.879 |
%
|
88,11
|
87,43
|
89,20
|
88,00
|
| 17/09/2024 |
1.698.276 |
%
|
85,72
|
85,67
|
88,14
|
88,10
|
| 16/09/2024 |
1.140.936 |
%
|
85,11
|
84,54
|
86,94
|
85,13
|
| 13/09/2024 |
1.994.220 |
%
|
84,42
|
83,69
|
85,69
|
84,56
|
| 12/09/2024 |
1.455.000 |
%
|
84,42
|
83,09
|
85,25
|
84,20
|
| 11/09/2024 |
1.472.476 |
%
|
86,76
|
84,5488
|
84,59
|
84,52
|
| 10/09/2024 |
2.057.505 |
%
|
86,76
|
83,57
|
87,00
|
85,13
|
| 09/09/2024 |
1.575.497 |
%
|
87,65
|
86,545
|
87,82
|
86,91
|
| 06/09/2024 |
1.889.637 |
%
|
89,75
|
87,49
|
90,4347
|
87,50
|
| 05/09/2024 |
1.505.709 |
%
|
90,52
|
89,43
|
92,655
|
90,12
|
| 04/09/2024 |
1.983.283 |
%
|
90,52
|
91,27
|
93,40
|
92,41
|
| 03/09/2024 |
1.831.285 |
%
|
90,52
|
90,46
|
93,05
|
92,555
|
| 30/08/2024 |
1.045.965 |
%
|
90,62
|
90,155
|
91,76
|
91,66
|
| 29/08/2024 |
1.706.485 |
%
|
92,435
|
90,36
|
93,35
|
90,57
|
| 28/08/2024 |
1.616.173 |
%
|
92,435
|
91,19
|
92,57
|
92,39
|
| 27/08/2024 |
1.019.871 |
%
|
91,75
|
91,68
|
94,85
|
92,87
|
| 26/08/2024 |
1.541.203 |
%
|
91,75
|
92,91
|
95,69
|
94,50
|
| 23/08/2024 |
3.216.645 |
%
|
91,75
|
91,60
|
95,175
|
93,70
|
| 22/08/2024 |
5.587.686 |
%
|
95,52
|
91,32
|
95,79
|
91,01
|
| 21/08/2024 |
2.606.663 |
%
|
92,03
|
90,90
|
93,06
|
91,51
|
| 20/08/2024 |
5.349.878 |
%
|
94,99
|
87,73
|
92,25
|
90,97
|
| 19/08/2024 |
6.198.352 |
%
|
94,99
|
92,37
|
96,61
|
92,85
|
| 16/08/2024 |
1.852.138 |
%
|
92,29
|
90,91
|
95,4104
|
94,97
|
| 15/08/2024 |
2.050.934 |
%
|
93,76
|
93,635
|
96,29
|
95,14
|
| 14/08/2024 |
2.201.529 |
%
|
91,31
|
89,80
|
92,21
|
91,64
|
| 13/08/2024 |
3.388.225 |
%
|
86,845
|
86,31
|
92,14
|
91,92
|
| 12/08/2024 |
2.303.693 |
%
|
91,335
|
86,05
|
89,14
|
86,20
|
| 09/08/2024 |
1.830.853 |
%
|
91,335
|
88,94
|
91,47
|
89,15
|
| 08/08/2024 |
1.916.788 |
%
|
92,00
|
91,15
|
93,13
|
91,70
|
| 07/08/2024 |
2.312.947 |
%
|
94,50
|
91,40
|
94,78
|
91,57
|
| 06/08/2024 |
2.054.432 |
%
|
92,65
|
91,88
|
94,79
|
93,37
|
| 05/08/2024 |
2.440.087 |
%
|
91,28
|
90,471
|
93,03
|
93,85
|
| 02/08/2024 |
1.212.042 |
%
|
100,13
|
93,41
|
96,705
|
95,50
|
| 01/08/2024 |
1.028.949 |
%
|
100,13
|
95,81
|
100,19
|
97,14
|
| 31/07/2024 |
920.831 |
%
|
100,13
|
98,98
|
101,34
|
99,61
|
| 30/07/2024 |
1.732.182 |
%
|
100,59
|
97,74
|
99,51
|
99,44
|
| 29/07/2024 |
1.167.495 |
%
|
100,59
|
98,40
|
101,19
|
100,73
|
| 26/07/2024 |
956.545 |
%
|
99,50
|
99,42
|
102,15
|
100,72
|
| 25/07/2024 |
2.133.841 |
%
|
99,50
|
99,31
|
101,72
|
99,90
|
| 24/07/2024 |
1.227.874 |
%
|
97,23
|
99,00
|
101,99
|
99,80
|
| 23/07/2024 |
1.423.733 |
%
|
97,23
|
99,37
|
101,21
|
99,96
|
| 22/07/2024 |
1.761.683 |
%
|
97,23
|
97,59
|
101,96
|
101,04
|
| 19/07/2024 |
1.734.855 |
%
|
97,23
|
95,8704
|
99,20
|
99,18
|
| 18/07/2024 |
2.253.264 |
%
|
100,95
|
96,75
|
101,73
|
96,90
|
| 17/07/2024 |
1.055.554 |
%
|
100,95
|
100,23
|
102,955
|
100,68
|
| 16/07/2024 |
1.305.325 |
%
|
101,135
|
99,91
|
102,39
|
100,99
|
| 15/07/2024 |
1.745.018 |
%
|
102,99
|
99,80
|
103,05
|
101,04
|
| 12/07/2024 |
1.375.446 |
%
|
102,99
|
102,57
|
104,50
|
104,50
|
| 11/07/2024 |
2.285.655 |
%
|
103,61
|
101,35
|
105,59
|
101,61
|
