Coty Inc Class A (COTY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
4.068.992 |
-0,52%
|
5,70
|
5,57
|
5,755
|
5,69
|
| 27/02/2025 |
4.113.693 |
-0,87%
|
5,70
|
5,69
|
5,83
|
5,72
|
| 26/02/2025 |
5.493.100 |
-2,70%
|
5,965
|
5,76
|
5,97
|
5,77
|
| 25/02/2025 |
3.954.733 |
-1,00%
|
6,05
|
5,86
|
6,065
|
5,93
|
| 24/02/2025 |
7.313.325 |
4,90%
|
5,68
|
5,89
|
6,075
|
5,99
|
| 21/02/2025 |
3.043.595 |
1,06%
|
5,68
|
5,64
|
5,75
|
5,71
|
| 20/02/2025 |
6.724.461 |
2,17%
|
5,61
|
5,52
|
5,73
|
5,65
|
| 19/02/2025 |
5.963.240 |
-2,12%
|
5,61
|
5,425
|
5,64
|
5,53
|
| 18/02/2025 |
4.503.380 |
1,25%
|
5,585
|
5,51
|
5,6796
|
5,65
|
| 17/02/2025 |
1.930.923 |
0,00%
|
5,78
|
5,545
|
5,835
|
5,58
|
| 14/02/2025 |
4.495.630 |
-2,96%
|
5,725
|
5,545
|
5,84
|
5,585
|
| 13/02/2025 |
5.655.748 |
1,23%
|
5,725
|
5,66
|
5,76
|
5,75
|
| 12/02/2025 |
6.743.799 |
-7,49%
|
5,99
|
5,67
|
6,06
|
5,68
|
| 11/02/2025 |
8.783.626 |
-9,31%
|
7,09
|
6,13
|
7,09
|
6,14
|
| 10/02/2025 |
5.148.604 |
0,15%
|
6,80
|
6,65
|
6,82
|
6,77
|
| 07/02/2025 |
2.818.260 |
-1,31%
|
6,91
|
6,68
|
6,835
|
6,76
|
| 06/02/2025 |
3.238.721 |
0,88%
|
6,91
|
6,80
|
7,04
|
6,85
|
| 05/02/2025 |
3.357.508 |
-2,58%
|
6,97
|
6,75
|
7,00
|
6,79
|
| 04/02/2025 |
2.624.987 |
-1,83%
|
7,04
|
6,87
|
7,04
|
6,97
|
| 03/02/2025 |
2.506.129 |
-3,14%
|
7,09
|
7,005
|
7,15
|
7,10
|
| 31/01/2025 |
2.779.791 |
-2,01%
|
7,40
|
7,32
|
7,465
|
7,33
|
| 30/01/2025 |
2.407.639 |
3,03%
|
7,40
|
7,28
|
7,525
|
7,48
|
| 29/01/2025 |
1.655.274 |
-1,36%
|
7,43
|
7,21
|
7,46
|
7,26
|
| 28/01/2025 |
1.766.367 |
-3,29%
|
7,46
|
7,35
|
7,58
|
7,36
|
| 27/01/2025 |
3.125.601 |
2,15%
|
7,46
|
7,46
|
7,71
|
7,61
|
| 24/01/2025 |
2.724.088 |
0,00%
|
7,44
|
7,40
|
7,56
|
7,45
|
| 23/01/2025 |
1.950.827 |
0,14%
|
7,36
|
7,265
|
7,42
|
7,40
|
| 22/01/2025 |
3.567.674 |
1,37%
|
7,16
|
7,33
|
7,48
|
7,39
|
| 21/01/2025 |
2.715.359 |
2,10%
|
7,16
|
7,095
|
7,34
|
7,29
|
| 20/01/2025 |
1.095.345 |
0,00%
|
7,24
|
7,13
|
7,265
|
7,14
|
| 17/01/2025 |
1.359.415 |
-0,83%
|
7,24
|
7,11
|
7,265
|
7,11
|
| 16/01/2025 |
3.275.719 |
4,20%
|
6,91
|
6,96
|
7,29
|
7,20
|
| 15/01/2025 |
3.528.478 |
2,52%
|
6,82
|
6,89
|
7,01
|
6,91
|
| 14/01/2025 |
1.699.865 |
-0,44%
|
6,82
|
6,68
|
6,835
|
6,74
|
| 13/01/2025 |
2.953.735 |
1,50%
|
6,63
|
6,59
|
6,80
|
6,77
|
| 10/01/2025 |
2.545.459 |
-2,06%
|
6,85
|
6,63
|
6,75
|
6,67
|
| 09/01/2025 |
2.469.676 |
-2,88%
|
6,87
|
6,69
|
6,87
|
6,81
|
| 08/01/2025 |
2.301.901 |
-2,01%
|
6,87
|
6,69
|
6,87
|
6,80
|
| 07/01/2025 |
1.635.566 |
1,61%
|
6,885
|
6,87
|
7,155
|
6,95
|
| 06/01/2025 |
2.637.295 |
0,44%
|
6,89
|
6,84
|
7,035
|
6,84
|
| 03/01/2025 |
4.303.862 |
-0,73%
|
6,995
|
6,72
|
6,93
|
6,81
|
| 02/01/2025 |
2.077.249 |
-1,44%
|
6,995
|
6,835
|
7,06
|
6,86
|
| 31/12/2024 |
0 |
0,58%
|
6,97
|
6,92
|
7,02
|
6,96
|
| 30/12/2024 |
1.604.745 |
-1,00%
|
6,94
|
6,80
|
6,99
|
6,97
|
| 27/12/2024 |
1.962.660 |
-1,41%
|
7,06
|
6,91
|
7,12
|
6,99
|
| 26/12/2024 |
1.704.995 |
0,57%
|
7,09
|
6,97
|
7,14
|
7,09
|
| 24/12/2024 |
0 |
-0,85%
|
7,085
|
6,97
|
7,085
|
7,04
|
| 23/12/2024 |
1.531.744 |
0,43%
|
6,91
|
6,945
|
7,075
|
7,07
|
| 20/12/2024 |
1.624.296 |
0,36%
|
7,015
|
6,92
|
7,18
|
7,04
|
| 19/12/2024 |
1.521.446 |
0,14%
|
7,015
|
6,9382
|
7,10
|
7,00
|
| 18/12/2024 |
0 |
-4,51%
|
7,32
|
6,9748
|
7,41
|
6,99
|
| 17/12/2024 |
1.498.723 |
-1,88%
|
7,41
|
7,30
|
7,52
|
7,32
|
| 16/12/2024 |
2.482.520 |
-0,53%
|
7,41
|
7,3301
|
7,57
|
7,46
|
| 13/12/2024 |
1.914.956 |
0,40%
|
7,435
|
7,285
|
7,53
|
7,50
|
| 12/12/2024 |
1.219.123 |
-1,97%
|
7,615
|
7,4675
|
7,63
|
7,47
|
| 11/12/2024 |
1.813.975 |
-1,68%
|
7,795
|
7,60
|
7,82
|
7,62
|
| 10/12/2024 |
2.837.008 |
0,00%
|
7,705
|
7,57
|
7,84
|
7,75
|
| 09/12/2024 |
3.075.994 |
1,84%
|
7,88
|
7,66
|
8,04
|
7,75
|
| 06/12/2024 |
2.225.914 |
-0,39%
|
7,70
|
7,605
|
8,02
|
7,61
|
| 05/12/2024 |
1.733.777 |
-0,39%
|
7,70
|
7,595
|
7,7499
|
7,64
|
| 04/12/2024 |
1.950.486 |
2,13%
|
7,485
|
7,485
|
7,76
|
7,67
|
| 03/12/2024 |
1.548.957 |
-1,90%
|
7,635
|
7,44
|
7,64
|
7,51
|
| 02/12/2024 |
2.710.865 |
3,52%
|
7,35
|
7,30
|
7,65
|
7,65
|
| 29/11/2024 |
1.521.927 |
0,14%
|
7,39
|
7,30
|
7,58
|
7,39
|
| 27/11/2024 |
1.394.329 |
0,00%
|
7,27
|
7,27
|
7,58
|
7,41
|
| 26/11/2024 |
2.284.802 |
-1,59%
|
7,52
|
7,325
|
7,65
|
7,41
|
| 25/11/2024 |
3.074.710 |
2,87%
|
7,37
|
7,36
|
7,65
|
7,53
|
| 22/11/2024 |
2.201.327 |
1,81%
|
7,11
|
7,09
|
7,355
|
7,32
|
| 21/11/2024 |
1.652.619 |
0,70%
|
7,065
|
7,025
|
7,21
|
7,19
|
| 20/11/2024 |
1.799.326 |
0,71%
|
6,98
|
6,955
|
7,20
|
7,14
|
| 19/11/2024 |
2.113.187 |
0,28%
|
7,135
|
6,93
|
7,15
|
7,09
|
| 18/11/2024 |
2.595.823 |
-1,81%
|
7,1903
|
6,93
|
7,20
|
7,07
|
| 15/11/2024 |
3.087.475 |
-5,14%
|
7,40
|
7,18
|
7,64
|
7,20
|
| 14/11/2024 |
2.818.145 |
2,85%
|
7,39
|
7,17
|
7,64
|
7,59
|
| 13/11/2024 |
3.070.519 |
-1,21%
|
7,25
|
7,1505
|
7,48
|
7,38
|
| 12/11/2024 |
3.120.412 |
1,50%
|
7,185
|
7,16
|
7,47
|
7,47
|
| 11/11/2024 |
2.663.879 |
2,79%
|
7,20
|
7,16
|
7,47
|
7,36
|
| 08/11/2024 |
2.892.994 |
-1,24%
|
7,26
|
7,0205
|
7,44
|
7,16
|
| 07/11/2024 |
3.798.180 |
-2,42%
|
7,29
|
7,0694
|
7,67
|
7,25
|
| 06/11/2024 |
5.124.565 |
-1,46%
|
7,45
|
7,38
|
7,72
|
7,43
|
| 05/11/2024 |
2.993.311 |
%
|
7,45
|
7,395
|
7,595
|
7,54
|
| 04/11/2024 |
2.804.813 |
%
|
7,49
|
7,43
|
7,66
|
7,47
|
| 01/11/2024 |
2.447.028 |
%
|
7,49
|
7,445
|
7,635
|
7,48
|
| 31/10/2024 |
2.989.567 |
%
|
7,495
|
7,44
|
7,595
|
7,44
|
| 30/10/2024 |
1.330.647 |
%
|
7,64
|
7,63
|
7,88
|
7,64
|
| 29/10/2024 |
1.915.961 |
%
|
7,59
|
7,62
|
7,78
|
7,75
|
| 28/10/2024 |
1.389.856 |
%
|
7,59
|
7,585
|
7,76
|
7,67
|
| 25/10/2024 |
1.377.150 |
%
|
7,57
|
7,52
|
7,61
|
7,57
|
| 24/10/2024 |
1.361.202 |
%
|
7,63
|
7,53
|
7,71
|
7,57
|
| 23/10/2024 |
3.460.500 |
%
|
7,46
|
7,42
|
7,61
|
7,60
|
| 22/10/2024 |
3.333.409 |
%
|
7,57
|
7,345
|
7,66
|
7,48
|
| 21/10/2024 |
2.677.940 |
%
|
7,68
|
7,58
|
7,78
|
7,59
|
| 18/10/2024 |
2.752.111 |
%
|
7,81
|
7,66
|
7,84
|
7,70
|
| 17/10/2024 |
4.249.881 |
%
|
7,95
|
7,75
|
7,97
|
7,82
|
| 16/10/2024 |
3.012.629 |
%
|
9,20
|
7,98
|
8,24
|
7,99
|
| 15/10/2024 |
9.252.138 |
%
|
9,20
|
7,95
|
8,79
|
8,19
|
| 14/10/2024 |
2.319.121 |
%
|
9,20
|
9,09
|
9,23
|
9,17
|
| 11/10/2024 |
2.148.669 |
%
|
8,91
|
8,91
|
9,255
|
9,21
|
| 10/10/2024 |
1.858.105 |
%
|
8,96
|
8,865
|
9,00
|
8,90
|
| 09/10/2024 |
1.606.776 |
%
|
9,07
|
8,97
|
9,095
|
8,98
|
