Estee Lauder Companies Class A (EL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
404.021 |
-0,39%
|
93,42
|
92,44
|
94,34
|
94,07
|
| 26/11/2025 |
1.105.158 |
1,91%
|
92,45
|
90,2131
|
94,97
|
93,35
|
| 25/11/2025 |
1.409.130 |
-1,55%
|
90,80
|
90,50
|
93,61
|
91,94
|
| 24/11/2025 |
1.339.418 |
3,88%
|
90,38
|
89,66
|
93,92
|
93,39
|
| 21/11/2025 |
1.297.316 |
3,78%
|
87,43
|
86,62
|
89,915
|
89,90
|
| 20/11/2025 |
1.296.635 |
0,82%
|
87,2678
|
86,00
|
88,88
|
86,61
|
| 19/11/2025 |
1.622.851 |
-2,50%
|
88,07
|
85,535
|
88,47
|
85,91
|
| 18/11/2025 |
1.305.898 |
2,31%
|
85,88
|
85,10
|
88,27
|
88,06
|
| 17/11/2025 |
1.503.626 |
-2,38%
|
86,91
|
85,675
|
88,57
|
86,09
|
| 14/11/2025 |
959.576 |
-1,94%
|
88,04
|
88,04
|
90,35
|
88,18
|
| 13/11/2025 |
1.410.435 |
-2,27%
|
92,87
|
89,62
|
92,87
|
89,92
|
| 12/11/2025 |
1.578.462 |
1,29%
|
91,20
|
90,85
|
93,58
|
92,01
|
| 11/11/2025 |
1.996.098 |
1,35%
|
90,80
|
89,85
|
92,29
|
90,84
|
| 10/11/2025 |
1.646.818 |
2,14%
|
88,91
|
87,75
|
90,86
|
89,63
|
| 07/11/2025 |
2.084.363 |
-0,06%
|
88,5384
|
84,61
|
88,5384
|
87,75
|
| 06/11/2025 |
2.724.386 |
-3,52%
|
90,20
|
87,765
|
91,00
|
87,78
|
| 05/11/2025 |
3.746.957 |
-2,02%
|
91,38
|
90,53
|
92,28
|
91,09
|
| 04/11/2025 |
1.088.078 |
-0,39%
|
91,49
|
90,2562
|
92,895
|
92,88
|
| 03/11/2025 |
1.994.220 |
-3,56%
|
96,0191
|
93,20
|
96,61
|
93,25
|
| 31/10/2025 |
1.882.054 |
-0,81%
|
97,60
|
94,62
|
99,86
|
96,69
|
| 30/10/2025 |
2.897.792 |
0,26%
|
99,00
|
92,515
|
100,19
|
97,61
|
| 29/10/2025 |
1.719.628 |
-1,42%
|
99,10
|
96,59
|
99,85
|
97,36
|
| 28/10/2025 |
1.218.349 |
-1,69%
|
100,35
|
98,00
|
100,64
|
98,76
|
| 27/10/2025 |
1.581.749 |
-1,66%
|
103,47
|
99,60
|
103,51
|
100,46
|
| 24/10/2025 |
1.553.632 |
2,68%
|
101,29
|
100,64
|
102,54
|
102,16
|
| 23/10/2025 |
1.421.909 |
0,87%
|
99,00
|
99,00
|
101,3536
|
99,49
|
| 22/10/2025 |
1.786.254 |
0,09%
|
98,43
|
97,66
|
99,805
|
98,63
|
| 21/10/2025 |
2.760.974 |
-3,88%
|
102,50
|
98,32
|
104,00
|
98,54
|
| 20/10/2025 |
2.306.738 |
1,73%
|
102,85
|
102,13
|
104,53
|
102,52
|
| 17/10/2025 |
2.209.228 |
4,14%
|
96,9775
|
96,30
|
100,81
|
100,78
|
| 16/10/2025 |
1.594.720 |
1,61%
|
95,98
|
95,50
|
98,98
|
96,80
|
| 15/10/2025 |
1.808.896 |
0,28%
|
97,4712
|
94,43
|
97,5552
|
95,27
|
| 14/10/2025 |
1.913.117 |
2,45%
|
91,90
|
91,16
|
96,185
|
95,00
|
| 13/10/2025 |
1.940.015 |
5,81%
|
91,6067
|
91,6067
|
95,025
|
92,74
|
| 10/10/2025 |
2.170.194 |
-6,62%
|
94,97
|
85,24
|
94,97
|
87,65
|
| 09/10/2025 |
1.137.897 |
-1,87%
|
96,7854
|
93,64
|
96,7854
|
93,97
|
| 08/10/2025 |
1.852.268 |
3,32%
|
93,10
|
92,08
|
96,43
|
95,76
|
| 07/10/2025 |
1.535.792 |
4,53%
|
89,00
|
88,88
|
92,70
|
92,68
|
| 06/10/2025 |
1.000.854 |
0,73%
|
88,11
|
87,39
|
89,23
|
88,66
|
| 03/10/2025 |
926.165 |
-0,85%
|
88,77
|
87,87
|
89,90
|
88,02
|
| 02/10/2025 |
1.203.537 |
2,98%
|
86,30
|
85,78
|
89,26
|
88,77
|
| 01/10/2025 |
1.452.833 |
-2,18%
|
87,50
|
85,01
|
88,32
|
86,20
|
| 30/09/2025 |
1.088.098 |
-1,13%
|
89,0143
|
87,40
|
89,85
|
88,12
|
| 29/09/2025 |
1.602.725 |
2,87%
|
87,30
|
86,4404
|
89,46
|
89,13
|
| 26/09/2025 |
1.111.612 |
3,20%
|
83,99
|
83,775
|
86,87
|
86,66
|
| 25/09/2025 |
1.434.058 |
-1,39%
|
84,38
|
83,12
|
84,785
|
83,99
|
| 24/09/2025 |
1.168.894 |
-2,71%
|
87,80
|
85,07
|
87,80
|
85,33
|
| 23/09/2025 |
875.350 |
0,52%
|
88,80
|
87,42
|
89,94
|
87,72
|
| 22/09/2025 |
777.465 |
-0,60%
|
87,53
|
87,18
|
88,875
|
87,27
|
| 19/09/2025 |
947.976 |
-0,28%
|
89,34
|
86,53
|
89,34
|
87,80
|
| 18/09/2025 |
649.947 |
-0,23%
|
88,3821
|
87,49
|
89,13
|
88,00
|
| 17/09/2025 |
849.376 |
-0,56%
|
88,40
|
86,50
|
90,60
|
88,17
|
| 16/09/2025 |
1.069.957 |
1,05%
|
87,15
|
86,775
|
89,07
|
88,52
|
| 15/09/2025 |
1.694.465 |
4,42%
|
84,85
|
84,7185
|
87,66
|
87,40
|
| 12/09/2025 |
1.622.370 |
-3,61%
|
86,9875
|
83,45
|
86,9875
|
83,65
|
| 11/09/2025 |
974.818 |
-0,70%
|
87,77
|
86,81
|
88,42
|
86,81
|
| 10/09/2025 |
1.068.887 |
-1,35%
|
88,80
|
87,21
|
88,93
|
87,43
|
| 09/09/2025 |
903.760 |
-0,12%
|
88,85
|
88,01
|
89,545
|
88,70
|
| 08/09/2025 |
1.156.733 |
-0,36%
|
89,30
|
87,2601
|
89,61
|
88,85
|
| 05/09/2025 |
1.909.515 |
1,99%
|
87,52
|
86,871
|
89,88
|
89,20
|
| 04/09/2025 |
2.901.765 |
-4,86%
|
92,50
|
87,131
|
92,50
|
87,46
|
| 03/09/2025 |
1.682.748 |
1,26%
|
90,49
|
89,885
|
92,02
|
91,93
|
| 02/09/2025 |
1.272.493 |
-0,65%
|
89,49
|
89,17
|
91,02
|
90,79
|
| 29/08/2025 |
917.618 |
-0,04%
|
91,44
|
90,63
|
92,33
|
91,38
|
| 28/08/2025 |
840.782 |
-0,88%
|
92,80
|
91,395
|
93,75
|
91,77
|
| 27/08/2025 |
1.756.310 |
3,11%
|
89,88
|
89,51
|
93,25
|
92,61
|
| 26/08/2025 |
1.376.543 |
1,30%
|
88,58
|
88,58
|
89,8925
|
89,82
|
| 25/08/2025 |
1.903.197 |
-2,86%
|
90,99
|
87,9706
|
91,42
|
88,68
|
| 22/08/2025 |
2.089.458 |
3,98%
|
88,42
|
87,77
|
91,94
|
91,23
|
| 21/08/2025 |
3.034.397 |
1,33%
|
86,40
|
84,51
|
88,52
|
87,72
|
| 20/08/2025 |
6.544.236 |
-3,63%
|
84,99
|
84,42
|
89,80
|
86,57
|
| 19/08/2025 |
2.600.747 |
-0,86%
|
90,91
|
89,50
|
91,60
|
89,87
|
| 18/08/2025 |
2.040.760 |
-0,25%
|
90,00
|
89,02
|
92,25
|
90,74
|
| 15/08/2025 |
1.997.033 |
1,64%
|
89,87
|
89,275
|
91,81
|
90,97
|
| 14/08/2025 |
2.501.756 |
-6,05%
|
92,30
|
88,17
|
93,00
|
89,50
|
| 13/08/2025 |
1.891.824 |
3,88%
|
92,44
|
91,7807
|
95,46
|
95,26
|
| 12/08/2025 |
1.362.901 |
2,87%
|
89,98
|
88,50
|
92,2797
|
91,70
|
| 11/08/2025 |
1.499.092 |
-1,71%
|
91,0532
|
88,96
|
91,76
|
89,14
|
| 08/08/2025 |
1.148.970 |
-0,58%
|
91,50
|
90,41
|
92,07
|
90,69
|
| 07/08/2025 |
1.044.686 |
1,19%
|
90,70
|
89,49
|
91,4027
|
91,22
|
| 06/08/2025 |
1.181.627 |
-0,85%
|
91,0579
|
89,92
|
91,99
|
90,15
|
| 05/08/2025 |
1.301.448 |
-1,71%
|
92,63
|
90,54
|
93,04
|
90,92
|
| 04/08/2025 |
1.423.079 |
1,56%
|
91,45
|
91,4324
|
93,00
|
92,50
|
| 01/08/2025 |
1.621.899 |
-2,46%
|
89,75
|
88,4406
|
91,50
|
91,04
|
| 31/07/2025 |
1.691.048 |
-0,29%
|
93,25
|
92,40
|
95,30
|
93,34
|
| 30/07/2025 |
3.038.754 |
2,53%
|
91,42
|
91,42
|
94,69
|
93,66
|
| 29/07/2025 |
1.849.431 |
-1,21%
|
90,48
|
90,26
|
93,66
|
91,40
|
| 28/07/2025 |
2.017.196 |
2,35%
|
90,00
|
90,00
|
93,09
|
92,52
|
| 25/07/2025 |
4.479.939 |
4,18%
|
88,95
|
86,70
|
90,50
|
90,40
|
| 24/07/2025 |
2.652.165 |
-3,25%
|
90,21
|
86,70
|
90,50
|
86,77
|
| 23/07/2025 |
1.547.368 |
0,76%
|
86,15
|
85,83
|
90,29
|
89,68
|
| 22/07/2025 |
1.693.651 |
3,44%
|
87,30
|
85,8001
|
89,1218
|
89,00
|
| 21/07/2025 |
1.158.092 |
-1,39%
|
87,5604
|
86,00
|
88,00
|
86,04
|
| 18/07/2025 |
951.613 |
0,75%
|
86,75
|
85,01
|
87,34
|
87,21
|
| 17/07/2025 |
1.507.994 |
0,19%
|
87,33
|
84,70
|
87,58
|
86,56
|
| 16/07/2025 |
1.571.912 |
0,35%
|
86,92
|
84,73
|
90,1967
|
86,40
|
| 15/07/2025 |
2.145.837 |
-3,90%
|
90,62
|
85,75
|
90,805
|
86,10
|
| 14/07/2025 |
1.366.564 |
-1,64%
|
90,78
|
88,47
|
90,94
|
89,59
|
| 11/07/2025 |
1.449.960 |
-1,11%
|
89,01
|
89,01
|
92,65
|
91,08
|
| 10/07/2025 |
3.112.032 |
6,34%
|
86,30
|
85,19
|
92,65
|
92,10
|
