Colgate Palmolive Company (CL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.942.179 |
-3,45%
|
97,28
|
93,6832
|
97,28
|
94,04
|
| 22/10/2026 |
2.490.047 |
4,27%
|
94,9388
|
94,56
|
97,485
|
97,39
|
| 21/10/2026 |
1.656.561 |
-1,19%
|
94,00
|
93,195
|
94,35
|
93,40
|
| 20/10/2026 |
1.352.609 |
1,80%
|
93,5039
|
93,21
|
94,56
|
94,54
|
| 19/10/2026 |
1.808.703 |
-0,77%
|
93,55
|
92,86
|
93,73
|
92,86
|
| 16/10/2026 |
2.373.703 |
1,46%
|
93,60
|
92,86
|
94,12
|
94,11
|
| 15/10/2026 |
2.988.043 |
-0,17%
|
94,5605
|
92,12
|
95,33
|
92,67
|
| 14/10/2026 |
2.147.123 |
3,13%
|
90,69
|
90,49
|
92,86
|
92,78
|
| 13/10/2026 |
1.440.854 |
-0,05%
|
91,1082
|
89,40
|
91,3691
|
89,95
|
| 12/10/2026 |
1.633.146 |
1,52%
|
88,06
|
88,06
|
89,98
|
89,98
|
| 09/10/2026 |
1.157.676 |
0,19%
|
88,08
|
87,64
|
88,65
|
88,27
|
| 08/10/2026 |
1.715.572 |
0,65%
|
88,0481
|
86,4599
|
88,38
|
88,10
|
| 07/10/2026 |
1.970.321 |
0,48%
|
88,10
|
87,21
|
88,10
|
87,21
|
| 06/10/2026 |
1.540.598 |
1,21%
|
86,67
|
86,23
|
88,05
|
87,25
|
| 05/10/2026 |
2.682.134 |
2,29%
|
85,05
|
84,34
|
86,28
|
86,19
|
| 02/10/2026 |
2.972.383 |
-0,36%
|
84,53
|
83,99
|
84,825
|
84,26
|
| 01/10/2026 |
2.336.797 |
-0,93%
|
85,00
|
84,325
|
85,32
|
84,53
|
| 30/09/2026 |
2.009.551 |
-1,32%
|
86,70
|
85,30
|
87,215
|
85,32
|
| 29/09/2026 |
1.522.290 |
-0,07%
|
86,63
|
85,5825
|
86,63
|
86,46
|
| 28/09/2026 |
1.557.333 |
0,54%
|
86,06
|
85,355
|
86,59
|
86,52
|
| 25/09/2026 |
1.506.172 |
0,86%
|
85,50
|
85,00
|
86,14
|
86,06
|
| 24/09/2026 |
2.027.374 |
-0,69%
|
86,5312
|
85,295
|
87,25
|
85,32
|
| 23/09/2026 |
2.829.162 |
-1,29%
|
87,50
|
85,77
|
87,50
|
85,93
|
| 22/09/2026 |
2.332.730 |
0,82%
|
86,61
|
86,61
|
87,55
|
87,05
|
| 21/09/2026 |
2.003.673 |
-1,48%
|
87,47
|
86,03
|
87,47
|
86,26
|
| 18/09/2026 |
1.370.103 |
-0,30%
|
87,52
|
86,79
|
87,73
|
87,47
|
| 17/09/2026 |
1.626.304 |
0,75%
|
87,10
|
86,78
|
87,735
|
87,73
|
| 16/09/2026 |
1.475.707 |
0,05%
|
87,00
|
86,68
|
87,7571
|
87,02
|
| 15/09/2026 |
2.389.261 |
-1,01%
|
87,63
|
86,47
|
87,84
|
87,00
|
| 14/09/2026 |
1.554.899 |
1,26%
|
87,97
|
87,60
|
88,71
|
87,89
|
| 11/09/2026 |
2.494.819 |
-1,25%
|
87,81
|
86,39
|
90,54
|
86,80
|
| 10/09/2026 |
1.657.094 |
-0,15%
|
88,27
|
87,77
|
88,82
|
87,90
|
| 09/09/2026 |
2.018.312 |
-0,43%
|
88,6425
|
87,295
|
88,6425
|
88,03
|
| 08/09/2026 |
1.719.932 |
-0,46%
|
88,50
|
87,71
|
88,65
|
88,41
|
| 04/09/2026 |
1.672.347 |
-1,54%
|
90,15
|
88,675
|
90,505
|
88,77
|
| 03/09/2026 |
2.389.839 |
-0,11%
|
90,10
|
89,15
|
90,66
|
90,09
|
| 02/09/2026 |
1.908.747 |
0,68%
|
89,97
|
89,54
|
90,985
|
90,10
|
| 01/09/2026 |
1.913.164 |
-0,36%
|
89,87
|
89,46
|
91,435
|
89,63
|
| 31/08/2026 |
1.777.847 |
-0,83%
|
90,75
|
89,805
|
90,75
|
89,82
|
| 28/08/2026 |
1.312.005 |
-0,24%
|
91,73
|
90,495
|
91,77
|
90,75
|
| 27/08/2026 |
1.491.877 |
-1,20%
|
91,29
|
90,4812
|
91,66
|
90,96
|
| 26/08/2026 |
1.432.955 |
0,77%
|
91,33
|
91,32
|
92,31
|
92,06
|
| 25/08/2026 |
1.035.402 |
-1,32%
|
92,25
|
91,195
|
92,425
|
91,33
|
| 24/08/2026 |
1.252.328 |
1,52%
|
92,14
|
91,56
|
92,55
|
92,55
|
| 21/08/2026 |
1.322.997 |
1,53%
|
89,99
|
89,16
|
91,31
|
91,08
|
| 20/08/2026 |
1.858.075 |
-1,37%
|
90,7338
|
89,5368
|
91,26
|
89,70
|
| 19/08/2026 |
1.937.540 |
-0,60%
|
92,17
|
90,73
|
92,92
|
90,87
|
| 18/08/2026 |
2.081.195 |
1,39%
|
91,21
|
91,1903
|
92,00
|
91,46
|
| 17/08/2026 |
1.875.056 |
-1,89%
|
91,74
|
89,47
|
91,74
|
90,22
|
| 14/08/2026 |
1.543.376 |
-1,06%
|
93,50
|
91,73
|
93,50
|
91,95
|
| 13/08/2026 |
1.344.583 |
0,66%
|
93,09
|
90,1362
|
93,88
|
92,93
|
| 12/08/2026 |
1.447.371 |
-0,05%
|
91,52
|
91,30
|
93,06
|
92,32
|
| 11/08/2026 |
1.311.150 |
-0,86%
|
92,8662
|
92,0601
|
93,415
|
92,31
|
| 10/08/2026 |
1.478.691 |
-0,22%
|
93,05
|
92,21
|
93,43
|
93,15
|
| 07/08/2026 |
1.550.347 |
0,23%
|
92,62
|
91,7025
|
93,99
|
93,26
|
| 06/08/2026 |
1.690.168 |
-0,48%
|
93,81
|
92,145
|
94,152
|
93,00
|
| 05/08/2026 |
3.064.901 |
0,80%
|
92,55
|
91,2334
|
93,56
|
93,28
|
| 04/08/2026 |
2.836.704 |
2,99%
|
89,58
|
89,00
|
92,74
|
92,53
|
| 03/08/2026 |
2.712.737 |
-1,56%
|
90,9625
|
89,365
|
93,64
|
89,88
|
| 31/07/2026 |
1.769.111 |
-0,33%
|
92,31
|
90,64
|
91,68
|
91,30
|
| 30/07/2026 |
2.140.730 |
-1,92%
|
91,81
|
90,73
|
93,6922
|
91,60
|
| 29/07/2026 |
2.913.286 |
1,02%
|
91,50
|
89,91
|
93,815
|
93,49
|
| 28/07/2026 |
2.277.713 |
0,87%
|
94,61
|
92,73
|
95,46
|
92,73
|
| 27/07/2026 |
1.466.202 |
1,36%
|
91,46
|
90,84
|
92,81
|
91,98
|
| 24/07/2026 |
1.556.783 |
0,74%
|
90,58
|
90,00
|
91,105
|
90,75
|
| 23/07/2026 |
2.192.485 |
-1,74%
|
91,63
|
89,25
|
91,63
|
90,08
|
| 22/07/2026 |
1.783.275 |
1,25%
|
90,90
|
90,50
|
92,25
|
91,63
|
| 21/07/2026 |
1.784.875 |
-1,52%
|
92,73
|
89,75
|
92,73
|
90,50
|
| 20/07/2026 |
1.814.438 |
-0,55%
|
92,68
|
91,20
|
92,68
|
91,93
|
| 17/07/2026 |
1.320.817 |
-1,24%
|
95,10
|
92,45
|
96,00
|
92,45
|
| 16/07/2026 |
1.544.170 |
2,84%
|
93,00
|
92,10
|
94,30
|
94,07
|
| 15/07/2026 |
1.508.260 |
0,48%
|
90,98
|
89,5918
|
92,005
|
91,47
|
| 14/07/2026 |
1.412.542 |
-2,32%
|
93,19
|
91,02
|
93,21
|
91,03
|
| 13/07/2026 |
1.568.536 |
0,96%
|
92,71
|
92,305
|
93,945
|
93,21
|
| 10/07/2026 |
1.400.360 |
1,35%
|
91,61
|
91,32
|
92,72
|
92,24
|
| 09/07/2026 |
1.789.542 |
-2,20%
|
92,53
|
90,73
|
92,8975
|
91,01
|
| 08/07/2026 |
1.786.211 |
-2,14%
|
95,12
|
92,64
|
95,12
|
93,04
|
| 07/07/2026 |
1.944.672 |
1,74%
|
94,6625
|
94,02
|
96,01
|
95,03
|
| 06/07/2026 |
2.016.563 |
-1,83%
|
94,98
|
92,17
|
95,00
|
93,39
|
| 02/07/2026 |
1.497.655 |
2,52%
|
92,7656
|
92,76
|
95,41
|
95,13
|
| 01/07/2026 |
1.546.699 |
1,10%
|
92,00
|
91,52
|
92,83
|
92,76
|
| 30/06/2026 |
1.477.887 |
-0,78%
|
92,40
|
90,875
|
92,50
|
91,68
|
| 29/06/2026 |
1.807.864 |
0,29%
|
90,0187
|
90,0187
|
92,63
|
92,40
|
| 26/06/2026 |
1.858.612 |
1,11%
|
91,26
|
90,56
|
92,32
|
92,07
|
| 25/06/2026 |
1.779.594 |
-1,00%
|
91,268
|
90,67
|
92,695
|
91,06
|
| 24/06/2026 |
1.803.782 |
0,44%
|
91,1046
|
91,05
|
93,08
|
91,88
|
| 23/06/2026 |
1.863.621 |
3,21%
|
90,00
|
83,98
|
91,71
|
91,43
|
| 18/06/2026 |
2.323.547 |
-1,11%
|
90,83
|
88,67
|
91,34
|
88,67
|
| 17/06/2026 |
2.183.901 |
-0,18%
|
89,75
|
89,75
|
92,07
|
90,58
|
| 16/06/2026 |
2.434.218 |
-0,16%
|
91,03
|
90,215
|
91,805
|
90,66
|
| 15/06/2026 |
2.462.186 |
1,22%
|
89,61
|
89,0901
|
90,8272
|
90,58
|
| 12/06/2026 |
1.692.378 |
0,07%
|
89,10
|
88,58
|
90,6833
|
89,45
|
| 11/06/2026 |
1.833.550 |
-0,58%
|
88,51
|
88,51
|
90,60
|
89,39
|
| 10/06/2026 |
2.156.788 |
2,37%
|
88,5176
|
88,21
|
89,95
|
89,95
|
| 09/06/2026 |
2.489.634 |
1,88%
|
86,03
|
85,15
|
89,09
|
87,80
|
| 08/06/2026 |
2.314.058 |
-2,90%
|
87,54
|
85,98
|
87,9776
|
86,07
|
| 05/06/2026 |
2.576.300 |
4,17%
|
85,33
|
85,33
|
89,59
|
88,58
|
| 04/06/2026 |
2.306.524 |
0,35%
|
86,2047
|
84,31
|
87,15
|
85,10
|
| 03/06/2026 |
3.250.208 |
-3,77%
|
88,7126
|
84,62
|
88,7126
|
84,87
|
| 02/06/2026 |
1.584.998 |
-0,23%
|
88,00
|
87,82
|
89,03
|
88,27
|
