Colgate Palmolive Company (CL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,42%	94,79	93,75	94,43	94,13
17/05/2024	1.986.906	-0,42%	94,79	93,75	94,43	94,13
16/05/2024	1.411.409	0,00%	94,325	94,11	94,805	94,53
15/05/2024	836.309	-0,01%	94,325	94,21	94,755	94,56
14/05/2024	1.345.505	0,12%	95,05	93,76	94,72	94,57
13/05/2024	1.482.477	-0,67%	95,05	94,25	95,5868	94,46
10/05/2024	1.161.741	1,08%	94,32	94,0625	95,255	95,10
09/05/2024	2.307.599	0,65%	93,66	93,60	94,32	94,08
08/05/2024	5.185.726	-0,65%	94,34	93,445	94,39	93,47
07/05/2024	1.619.990	0,97%	93,65	93,15	94,205	94,08
06/05/2024	1.330.127	0,32%	90,95	92,45	93,30	93,18
03/05/2024	2.767.547	-0,03%	90,95	91,31	93,05	92,88
02/05/2024	6.037.277	1,10%	90,95	91,36	93,245	92,91
01/05/2024	2.695.887	-0,02%	90,95	90,83	92,53	91,90
30/04/2024	1.951.477	1,58%	90,95	90,79	92,09	91,92
29/04/2024	1.671.828	-0,57%	89,085	89,96	91,195	90,49
26/04/2024	3.564.458	1,93%	89,085	89,19	92,25	91,01
25/04/2024	2.956.707	0,47%	89,085	88,84	89,50	89,29
24/04/2024	1.373.849	0,33%	89,18	87,375	89,17	88,87
23/04/2024	1.784.467	0,28%	89,18	88,40	89,30	88,58
22/04/2024	1.738.934	1,38%	86,49	87,24	88,73	88,33
19/04/2024	1.926.933	1,07%	86,49	85,91	87,26	87,13
18/04/2024	2.515.493	-0,05%	86,49	86,3872	87,31	86,71
17/04/2024	1.649.106	0,67%	86,49	85,915	86,825	86,75
16/04/2024	1.196.646	0,00%	86,56	86,13	86,73	86,17
15/04/2024	1.621.121	0,37%	86,58	86,10	86,89	86,17
12/04/2024	2.673.103	-0,17%	88,145	85,675	86,245	85,85
11/04/2024	1.440.888	-0,65%	88,145	85,9301	86,98	86,00
10/04/2024	1.841.241	-1,24%	88,145	86,37	87,555	86,56
09/04/2024	1.303.959	-0,08%	88,145	87,21	88,27	87,65
08/04/2024	1.148.764	-0,18%	87,64	87,515	88,00	87,72
05/04/2024	1.366.044	0,55%	87,64	87,15	88,12	87,88
04/04/2024	1.110.307	-0,80%	88,45	87,31	88,63	87,40
03/04/2024	1.313.523	-1,08%	88,99	87,81	89,095	88,10
02/04/2024	1.156.342	0,00%	89,68	88,665	89,25	89,06
01/04/2024	992.206	-1,10%	89,68	88,765	89,79	89,06
28/03/2024	1.234.463	0,11%	89,53	89,90	90,35	90,05
27/03/2024	1.666.471	1,18%	89,53	89,325	90,24	89,95
26/03/2024	1.283.575	0,29%	88,79	88,59	89,17	88,90
25/03/2024	1.178.515	-0,63%	89,30	88,32	89,335	88,64
22/03/2024	1.114.677	0,48%	88,98	88,83	89,31	89,20
21/03/2024	1.236.365	0,48%	88,29	87,945	89,11	88,77
20/03/2024	1.041.445	-0,47%	88,54	88,24	88,82	88,35
19/03/2024	1.054.294	0,57%	88,41	88,10	88,76	88,77
18/03/2024	1.233.210	-0,20%	87,71	88,18	88,98	88,27
15/03/2024	1.958.229	0,11%	87,71	86,70	88,78	88,45
14/03/2024	1.626.102	-0,95%	88,09	88,095	89,05	88,35
13/03/2024	1.343.737	0,50%	88,09	88,53	89,355	89,20
12/03/2024	1.705.582	0,72%	88,09	88,04	89,19	88,76
11/03/2024	1.630.863	0,07%	88,18	87,41	88,57	88,13
08/03/2024	1.163.101	-0,08%	86,755	87,535	88,50	88,07
07/03/2024	1.203.918	1,10%	86,755	87,04	88,14	88,14
06/03/2024	1.190.025	0,52%	86,755	86,59	87,36	87,18
05/03/2024	1.357.779	-0,12%	86,225	86,21	87,26	86,73
04/03/2024	1.790.400	0,39%	86,40	85,95	87,245	86,83
01/03/2024	923.371	-0,04%	86,40	85,75	86,555	86,49
29/02/2024	2.392.814	-0,33%	86,78	85,92	86,9675	86,52
28/02/2024	1.135.790	0,46%	85,77	86,08	86,86	86,81
27/02/2024	964.174	0,30%	85,77	85,67	86,50	86,41
26/02/2024	1.092.555	-0,12%	86,305	86,135	86,675	86,15
23/02/2024	1.145.215	0,29%	85,885	85,64	86,825	86,25
22/02/2024	1.464.053	0,81%	84,935	84,45	85,995	86,00
21/02/2024	1.494.211	0,83%	83,74	84,92	85,595	85,31
20/02/2024	2.001.325	1,35%	83,74	83,70	85,125	84,61
19/02/2024	1.654.139	0,00%	83,74	83,32	84,24	83,48
16/02/2024	1.654.139	-0,28%	83,74	83,32	84,24	83,48
15/02/2024	1.717.329	-0,17%	83,325	83,20	84,72	83,57
14/02/2024	2.088.827	0,29%	84,22	82,83	83,81	83,71
13/02/2024	1.591.500	-0,11%	84,22	82,77	84,24	83,47
12/02/2024	2.073.672	0,12%	84,22	82,68	83,77	83,56
09/02/2024	1.806.852	-0,95%	84,22	83,175	84,26	83,46
08/02/2024	1.732.918	0,48%	83,56	83,518	84,30	84,26
07/02/2024	2.050.629	0,14%	84,01	83,595	84,29	83,86
06/02/2024	2.412.852	-0,42%	84,21	83,38	84,065	83,74
05/02/2024	2.290.649	-0,63%	84,47	83,745	85,11	84,09
02/02/2024	2.663.690	-1,74%	85,51	84,10	86,07	84,62
01/02/2024	2.522.953	2,28%	84,45	83,72	86,14	86,12
31/01/2024	1.803.690	-0,04%	84,45	83,93	84,94	84,20
30/01/2024	2.287.642	0,32%	83,98	83,53	84,5853	84,23
29/01/2024	2.785.447	1,36%	83,29	83,27	84,00	83,96
26/01/2024	4.174.680	1,98%	81,52	81,08	83,6201	82,83
25/01/2024	3.901.164	1,42%	81,17	80,0605	81,435	81,22
24/01/2024	2.378.713	-1,63%	81,17	80,051	81,01	80,08
23/01/2024	2.667.970	1,23%	81,17	80,81	81,82	81,41
22/01/2024	2.129.294	0,05%	80,25	79,695	80,545	80,42
19/01/2024	1.717.180	0,04%	80,37	80,04	80,585	80,38
18/01/2024	1.548.347	-0,16%	80,81	80,05	80,865	80,83
17/01/2024	1.872.952	0,66%	80,81	80,11	81,24	80,96
16/01/2024	1.907.441	-0,59%	80,81	80,005	81,14	80,43
15/01/2024	3.060.051	0,43%	80,81	80,645	81,245	80,91
12/01/2024	3.060.051	0,43%	80,81	80,645	81,245	80,91
11/01/2024	2.150.128	0,01%	80,81	79,91	80,64	80,56
10/01/2024	2.005.362	-0,33%	80,81	80,21	81,20	80,55
09/01/2024	1.711.600	0,52%	80,10	79,98	80,835	80,82
08/01/2024	1.505.836	0,53%	80,10	79,765	80,44	80,40
05/01/2024	1.159.191	-0,45%	80,46	79,53	80,51	79,98
04/01/2024	1.792.047	0,56%	79,54	79,77	80,59	80,34
03/01/2024	1.660.672	-1,03%	79,54	79,83	81,29	79,89
02/01/2024	2.451.226	1,27%	79,54	79,39	80,73	80,72
29/12/2023	902.309	0,59%	79,27	79,10	79,78	79,711