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 >
30/12/2022	368.715	-0,73%	247,43	245,12	248,84	248,11
29/12/2022	337.710	1,52%	248,35	247,93	251,18	249,93
28/12/2022	660.578	-0,85%	248,01	246,11	249,65	246,19
27/12/2022	920.124	3,02%	242,00	241,90	249,815	248,29
23/12/2022	90.723	-0,12%	242,15	238,75	242,84	241,92
22/12/2022	456.105	-0,68%	240,82	238,419	242,45	242,22
21/12/2022	1.002.421	2,62%	240,81	240,01	248,17	243,87
20/12/2022	646.191	0,59%	234,08	232,21	238,42	237,64
19/12/2022	532.351	-1,95%	240,23	234,68	241,66	236,24
16/12/2022	875.110	0,14%	238,06	237,04	241,515	240,939
15/12/2022	941.709	-3,46%	242,12	236,93	243,15	240,60
14/12/2022	750.945	0,43%	249,14	246,25	252,535	249,22
13/12/2022	1.354.871	1,52%	252,325	243,085	254,82	248,16
12/12/2022	755.937	1,68%	240,21	238,1734	244,75	244,44
09/12/2022	1.282.144	-0,91%	242,38	238,395	243,495	240,41
08/12/2022	934.746	4,34%	237,90	236,69	243,09	242,62
07/12/2022	638.299	-1,91%	235,76	231,02	237,77	232,53
06/12/2022	3.567.534	2,41%	235,58	232,73	237,72	237,05
05/12/2022	2.461.334	-3,15%	236,77	230,48	236,45	231,47
02/12/2022	4.307.172	3,04%	233,70	228,14	239,74	239,01
01/12/2022	2.715.884	-1,62%	233,70	229,47	235,23	231,96
30/11/2022	5.522.642	9,70%	217,67	215,715	235,90	235,79
29/11/2022	2.438.456	-0,79%	217,67	214,365	218,49	214,94
28/11/2022	2.937.474	-1,20%	216,50	214,14	220,16	217,36
25/11/2022	2.049.246	-1,76%	221,97	217,37	221,7294	218,80
24/11/2022	1.624.180	0,19%	222,71	221,255	225,15	222,71
23/11/2022	1.624.180	0,19%	222,71	221,255	225,15	222,71
22/11/2022	3.824.785	1,54%	220,05	215,01	222,44	222,29
21/11/2022	5.027.864	-6,23%	229,485	218,61	229,60	218,92
18/11/2022	4.298.518	2,32%	221,91	230,39	235,54	233,46
17/11/2022	3.502.591	2,36%	221,91	216,39	228,21	228,16
16/11/2022	3.060.859	-1,79%	221,91	222,66	230,00	222,91
15/11/2022	3.919.716	2,70%	221,91	225,33	230,2499	226,632
14/11/2022	882.976	-3,31%	221,91	220,60	227,58	220,67
11/11/2022	1.767.539	4,26%	221,91	221,695	232,33	228,22
10/11/2022	837.366	6,88%	206,57	211,40	219,3286	218,89
09/11/2022	665.260	-1,50%	206,57	204,00	208,54	204,7775
08/11/2022	936.583	0,91%	208,72	205,71	212,87	207,89
07/11/2022	1.254.535	-2,10%	209,08	202,31	210,2612	206,10
04/11/2022	3.105.615	8,67%	191,01	204,88	217,649	210,585
03/11/2022	1.642.937	2,01%	191,01	186,48	195,625	193,78
02/11/2022	3.904.240	-8,13%	191,01	187,85	197,49	189,96
01/11/2022	1.426.985	3,13%	205,91	203,56	209,8049	206,76
31/10/2022	1.263.674	-2,88%	204,38	198,87	204,41	200,49
28/10/2022	896.032	1,08%	202,51	202,795	207,80	206,63
27/10/2022	577.373	-0,76%	202,51	203,765	207,60	204,43
26/10/2022	726.333	0,43%	202,51	201,14	209,38	206,00
25/10/2022	770.626	4,23%	197,59	197,36	205,27	205,12
24/10/2022	1.435.052	-2,48%	219,32	193,48	202,40	196,79
21/10/2022	1.099.444	0,36%	219,32	196,955	203,19	201,675
20/10/2022	1.246.317	-3,04%	219,32	200,73	210,09	200,999
19/10/2022	798.850	-3,69%	219,32	206,62	214,50	207,29
18/10/2022	944.585	0,96%	219,32	213,33	220,30	215,02
17/10/2022	570.907	1,75%	208,95	210,93	215,015	212,98
14/10/2022	614.865	-1,85%	208,95	208,79	217,16	209,31
13/10/2022	878.634	-0,86%	208,95	206,26	215,65	213,26
12/10/2022	792.113	0,02%	215,68	211,84	216,21	214,09
11/10/2022	727.899	-1,31%	216,50	210,77	218,72	214,05
10/10/2022	398.724	-1,31%	223,625	214,1897	223,625	216,90
07/10/2022	799.297	-4,06%	226,05	218,80	226,575	219,7985
06/10/2022	747.803	1,30%	224,99	224,99	231,60	229,17
05/10/2022	588.769	-0,45%	223,75	221,01	227,12	226,24
04/10/2022	654.317	3,73%	223,37	223,37	227,46	227,26
03/10/2022	1.026.824	1,48%	217,93	213,08	221,125	219,09
30/09/2022	695.189	-1,57%	217,50	215,855	221,11	215,90
29/09/2022	832.575	-3,85%	227,53	216,51	226,63	219,35
28/09/2022	823.968	0,91%	227,53	224,26	228,91	228,14
27/09/2022	1.110.303	-2,75%	227,53	223,73	235,90	226,08
26/09/2022	645.313	1,50%	227,53	225,53	234,34	232,46
23/09/2022	717.181	-2,51%	232,11	225,585	233,20	229,02
22/09/2022	611.695	-1,24%	236,56	233,00	237,205	234,91
21/09/2022	572.289	-0,69%	245,68	237,885	247,43	237,86
20/09/2022	569.213	-0,89%	239,47	237,48	241,44	239,50
19/09/2022	469.612	0,95%	241,23	235,9972	241,61	241,66
16/09/2022	513.167	-2,21%	241,23	237,74	242,36	239,38
15/09/2022	630.382	-0,55%	245,63	243,39	249,095	244,78
14/09/2022	472.714	0,36%	245,63	242,695	247,88	246,14
13/09/2022	507.784	-3,98%	247,89	244,92	250,69	245,26
12/09/2022	670.159	1,00%	244,96	253,64	260,2799	255,42
09/09/2022	753.100	2,49%	244,96	249,98	254,04	254,12
08/09/2022	652.963	-0,02%	244,96	243,4549	249,69	247,94
07/09/2022	787.601	2,38%	246,81	243,95	249,86	252,00
06/09/2022	637.477	-0,87%	252,16	244,89	251,1575	246,15
05/09/2022	395.786	-1,14%	252,16	246,89	255,795	248,32
02/09/2022	395.786	-1,14%	252,16	246,89	255,795	248,32
01/09/2022	717.977	-1,26%	252,16	247,08	252,75	251,18
31/08/2022	524.860	-1,06%	257,64	254,36	259,345	254,38
30/08/2022	445.162	-0,82%	260,70	254,79	262,23	257,11
29/08/2022	338.281	-0,78%	259,70	258,97	264,445	259,84
26/08/2022	525.077	-5,57%	278,66	261,545	279,32	261,88
25/08/2022	583.919	4,48%	265,47	266,67	277,47	277,32
24/08/2022	549.643	-0,02%	265,47	263,81	267,485	265,50
23/08/2022	495.172	0,11%	263,51	263,57	267,82	265,56
22/08/2022	606.181	-2,93%	266,95	264,74	270,56	265,27
19/08/2022	707.361	-2,96%	279,89	271,69	280,58	273,28
18/08/2022	1.271.258	1,84%	270,95	268,19	284,45	281,62
17/08/2022	558.589	0,15%	273,475	271,80	278,155	276,52
16/08/2022	457.285	-0,08%	275,55	273,09	278,09	276,16
15/08/2022	530.409	0,36%	274,24	272,42	277,09	276,37
12/08/2022	526.394	1,86%	274,24	270,825	275,425	275,38