Estee Lauder Companies Class A (EL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
961.172 |
-0,59%
|
94,14
|
92,70
|
94,65
|
93,3075
|
| 17/09/2026 |
1.028.673 |
-1,81%
|
96,50
|
93,42
|
98,30
|
93,86
|
| 16/09/2026 |
982.036 |
-0,66%
|
97,29
|
94,445
|
97,29
|
95,60
|
| 15/09/2026 |
891.066 |
-2,01%
|
98,50
|
95,945
|
98,50
|
96,25
|
| 14/09/2026 |
992.198 |
1,13%
|
95,00
|
95,00
|
99,10
|
98,22
|
| 11/09/2026 |
1.279.340 |
0,67%
|
96,25
|
95,92
|
97,94
|
97,12
|
| 10/09/2026 |
1.265.347 |
-2,33%
|
98,01
|
96,26
|
98,49
|
96,47
|
| 09/09/2026 |
1.634.540 |
-2,87%
|
99,68
|
97,6001
|
100,96
|
98,77
|
| 08/09/2026 |
1.159.035 |
-2,14%
|
104,00
|
100,91
|
104,74
|
101,69
|
| 04/09/2026 |
2.387.245 |
2,79%
|
101,22
|
100,02
|
104,17
|
103,86
|
| 03/09/2026 |
1.100.032 |
-0,32%
|
101,40
|
99,565
|
102,145
|
100,86
|
| 02/09/2026 |
1.492.867 |
1,09%
|
99,94
|
98,75
|
102,21
|
101,15
|
| 01/09/2026 |
1.430.106 |
-2,37%
|
100,4834
|
99,24
|
102,17
|
100,00
|
| 31/08/2026 |
1.522.597 |
-0,66%
|
103,19
|
101,22
|
103,23
|
102,30
|
| 28/08/2026 |
1.576.419 |
-2,70%
|
105,89
|
102,59
|
107,43
|
103,04
|
| 27/08/2026 |
2.023.537 |
1,10%
|
104,80
|
103,74
|
108,38
|
106,21
|
| 26/08/2026 |
983.140 |
0,20%
|
104,5648
|
103,1562
|
105,26
|
105,06
|
| 25/08/2026 |
1.724.578 |
0,69%
|
103,60
|
102,95
|
104,85
|
104,85
|
| 24/08/2026 |
1.651.617 |
2,15%
|
101,95
|
101,215
|
104,175
|
104,13
|
| 21/08/2026 |
2.603.520 |
6,01%
|
96,97
|
95,90
|
101,94
|
101,94
|
| 20/08/2026 |
2.646.784 |
-1,91%
|
97,80
|
94,48
|
98,99
|
96,15
|
| 19/08/2026 |
7.767.835 |
16,39%
|
95,84
|
93,27
|
99,815
|
98,01
|
| 18/08/2026 |
1.688.121 |
-0,08%
|
85,0859
|
84,0221
|
85,54
|
84,27
|
| 17/08/2026 |
1.599.169 |
-2,04%
|
86,74
|
83,8826
|
86,75
|
84,35
|
| 14/08/2026 |
801.550 |
-1,40%
|
87,05
|
85,97
|
87,48
|
86,10
|
| 13/08/2026 |
814.335 |
-0,41%
|
88,25
|
87,0351
|
88,64
|
87,32
|
| 12/08/2026 |
1.915.413 |
0,03%
|
88,18
|
86,79
|
88,7237
|
87,68
|
| 11/08/2026 |
2.142.502 |
0,64%
|
86,0437
|
86,0437
|
88,64
|
87,78
|
| 10/08/2026 |
806.224 |
-1,37%
|
88,35
|
85,96
|
88,35
|
87,19
|
| 07/08/2026 |
1.037.643 |
3,32%
|
85,85
|
85,27
|
88,85
|
88,345
|
| 06/08/2026 |
671.718 |
-1,87%
|
86,12
|
84,97
|
87,96
|
85,49
|
| 05/08/2026 |
839.750 |
0,03%
|
87,54
|
86,80
|
88,37
|
86,96
|
| 04/08/2026 |
1.668.009 |
2,67%
|
84,50
|
83,38
|
86,97
|
86,97
|
| 03/08/2026 |
907.383 |
0,93%
|
83,91
|
83,81
|
87,50
|
84,68
|
| 31/07/2026 |
694.259 |
-1,16%
|
83,87
|
83,70
|
84,655
|
83,90
|
| 30/07/2026 |
1.310.336 |
0,95%
|
82,90
|
82,90
|
85,64
|
84,88
|
| 29/07/2026 |
1.159.098 |
-0,84%
|
84,40
|
82,59
|
86,00
|
84,13
|
| 28/07/2026 |
1.172.106 |
1,91%
|
83,50
|
83,245
|
85,369
|
84,75
|
| 27/07/2026 |
784.234 |
3,58%
|
81,03
|
80,94
|
83,28
|
83,20
|
| 24/07/2026 |
663.885 |
0,43%
|
80,52
|
79,30
|
81,11
|
80,29
|
| 23/07/2026 |
1.051.201 |
-3,38%
|
82,63
|
78,66
|
82,63
|
79,92
|
| 22/07/2026 |
873.756 |
0,32%
|
81,994
|
81,78
|
83,23
|
82,63
|
| 21/07/2026 |
755.027 |
-1,46%
|
83,87
|
81,44
|
84,7726
|
82,37
|
| 20/07/2026 |
759.012 |
1,85%
|
82,75
|
82,0825
|
83,66
|
83,64
|
| 17/07/2026 |
1.177.974 |
-0,75%
|
82,43
|
80,92
|
83,57
|
82,13
|
| 16/07/2026 |
898.950 |
0,74%
|
82,85
|
81,81
|
83,20
|
82,84
|
| 15/07/2026 |
1.040.538 |
1,79%
|
81,99
|
80,74
|
84,43
|
82,31
|
| 14/07/2026 |
746.782 |
-0,36%
|
81,60
|
80,19
|
82,96
|
80,86
|
| 13/07/2026 |
769.312 |
-1,86%
|
82,4702
|
80,97
|
84,86
|
81,15
|
| 10/07/2026 |
663.157 |
0,82%
|
82,6071
|
82,01
|
83,79
|
82,66
|
| 09/07/2026 |
840.831 |
0,23%
|
82,9345
|
81,405
|
83,31
|
81,99
|
| 08/07/2026 |
1.675.328 |
-3,07%
|
82,50
|
80,81
|
84,15
|
81,80
|
| 07/07/2026 |
1.056.998 |
-0,68%
|
86,29
|
84,0201
|
87,23
|
84,44
|
| 06/07/2026 |
1.529.384 |
1,44%
|
84,20
|
82,735
|
85,575
|
84,90
|
| 02/07/2026 |
1.655.012 |
1,63%
|
83,4617
|
82,555
|
85,62
|
83,71
|
| 01/07/2026 |
1.830.899 |
4,34%
|
79,88
|
78,69
|
82,47
|
82,47
|
| 30/06/2026 |
1.451.201 |
-0,53%
|
79,37
|
76,83
|
79,67
|
78,95
|
| 29/06/2026 |
2.060.819 |
-1,38%
|
80,99
|
77,715
|
81,22
|
79,37
|
| 26/06/2026 |
1.867.387 |
-1,44%
|
80,80
|
79,28
|
82,75
|
80,54
|
| 25/06/2026 |
989.870 |
-2,15%
|
83,50
|
81,18
|
84,00
|
81,50
|
| 24/06/2026 |
1.341.158 |
-0,62%
|
84,00
|
82,7801
|
84,98
|
83,27
|
| 23/06/2026 |
1.379.363 |
-0,84%
|
83,60
|
74,55
|
85,03
|
83,76
|
| 18/06/2026 |
1.795.324 |
2,87%
|
83,38
|
82,69
|
85,57
|
84,53
|
| 17/06/2026 |
1.479.026 |
-5,82%
|
88,39
|
82,455
|
88,59
|
82,46
|
| 16/06/2026 |
1.952.174 |
-2,57%
|
89,41
|
87,51
|
91,525
|
87,58
|
| 15/06/2026 |
1.711.908 |
0,35%
|
90,66
|
89,353
|
91,50
|
90,00
|
| 12/06/2026 |
1.529.911 |
1,89%
|
89,00
|
87,50
|
89,93
|
89,68
|
| 11/06/2026 |
1.384.647 |
3,49%
|
86,81
|
85,248
|
88,96
|
88,02
|
| 10/06/2026 |
2.144.577 |
-1,34%
|
86,70
|
84,801
|
88,17
|
85,39
|
| 09/06/2026 |
1.799.524 |
2,13%
|
84,3342
|
84,16
|
88,06
|
86,56
|
| 08/06/2026 |
1.274.796 |
1,26%
|
83,50
|
82,70
|
85,18
|
84,64
|
| 05/06/2026 |
1.481.634 |
0,69%
|
83,86
|
82,31
|
83,98
|
83,49
|
| 04/06/2026 |
2.765.055 |
1,01%
|
83,15
|
81,40
|
84,50
|
82,90
|
| 03/06/2026 |
3.039.503 |
-1,82%
|
83,41
|
81,32
|
83,98
|
82,05
|
| 02/06/2026 |
2.065.846 |
-2,78%
|
85,63
|
82,59
|
86,93
|
83,41
|
| 01/06/2026 |
1.809.453 |
-3,79%
|
88,50
|
84,73
|
89,79
|
85,58
|
| 29/05/2026 |
1.463.512 |
-1,56%
|
76,4371
|
76,4371
|
91,03
|
88,95
|
| 28/05/2026 |
1.365.284 |
-0,36%
|
92,14
|
89,66
|
92,35
|
90,52
|
| 27/05/2026 |
2.364.758 |
5,31%
|
89,818
|
88,35
|
92,25
|
91,20
|
| 26/05/2026 |
1.705.164 |
-1,95%
|
89,00
|
86,08
|
89,00
|
86,60
|
| 22/05/2026 |
4.186.637 |
11,93%
|
89,54
|
86,01
|
90,54
|
88,32
|
| 21/05/2026 |
1.779.220 |
0,91%
|
77,92
|
76,48
|
79,45
|
78,91
|
| 20/05/2026 |
1.876.500 |
2,71%
|
76,18
|
75,67
|
78,42
|
78,20
|
| 19/05/2026 |
2.187.732 |
-4,82%
|
79,68
|
75,2646
|
80,06
|
76,14
|
| 18/05/2026 |
1.025.282 |
-0,34%
|
80,58
|
79,72
|
82,295
|
80,01
|
| 15/05/2026 |
845.061 |
-0,18%
|
79,82
|
79,6901
|
81,205
|
80,28
|
| 14/05/2026 |
1.932.270 |
-1,58%
|
82,60
|
80,545
|
82,815
|
80,83
|
| 13/05/2026 |
1.149.426 |
-1,20%
|
84,43
|
82,12
|
85,11
|
82,13
|
| 12/05/2026 |
1.443.209 |
2,51%
|
82,75
|
81,91
|
85,345
|
84,89
|
| 11/05/2026 |
1.602.034 |
-4,00%
|
85,3997
|
82,0446
|
85,60
|
82,75
|
| 08/05/2026 |
1.171.914 |
0,98%
|
85,37
|
84,27
|
86,20
|
86,20
|
| 07/05/2026 |
1.447.928 |
-1,61%
|
86,55
|
84,88
|
87,90
|
85,29
|
| 06/05/2026 |
1.674.388 |
4,70%
|
84,15
|
83,35
|
87,43
|
86,67
|
| 05/05/2026 |
2.066.929 |
1,87%
|
81,94
|
79,55
|
83,85
|
82,85
|
| 04/05/2026 |
2.696.045 |
2,49%
|
79,45
|
78,5281
|
82,94
|
81,33
|
| 01/05/2026 |
3.712.876 |
2,75%
|
86,49
|
77,95
|
86,99
|
79,30
|
| 30/04/2026 |
2.143.740 |
1,50%
|
75,80
|
75,22
|
77,645
|
76,71
|
| 29/04/2026 |
1.392.581 |
-1,83%
|
76,7801
|
75,4467
|
76,7801
|
75,69
|
| 28/04/2026 |
1.973.234 |
-0,29%
|
77,32
|
75,64
|
77,90
|
77,10
|
| 27/04/2026 |
183.958 |
-0,78%
|
77,88
|
76,92
|
78,88
|
77,32
|
