Estee Lauder Companies Class A (EL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
1.943.465 |
-1,41%
|
70,21
|
68,63
|
70,90
|
69,50
|
| 13/02/2025 |
2.010.496 |
0,93%
|
69,27
|
67,91
|
69,74
|
69,67
|
| 12/02/2025 |
2.093.776 |
-2,38%
|
68,64
|
68,30
|
70,17
|
69,03
|
| 11/02/2025 |
3.107.952 |
2,91%
|
68,64
|
68,51
|
70,87
|
70,71
|
| 10/02/2025 |
2.702.513 |
5,66%
|
64,58
|
66,07
|
69,20
|
68,71
|
| 07/02/2025 |
2.440.764 |
1,20%
|
66,42
|
63,92
|
65,63
|
65,03
|
| 06/02/2025 |
4.480.755 |
-2,55%
|
69,01
|
64,095
|
66,99
|
64,26
|
| 05/02/2025 |
5.676.814 |
-4,88%
|
76,41
|
65,06
|
68,89
|
65,94
|
| 04/02/2025 |
9.914.037 |
-16,15%
|
76,41
|
66,5901
|
77,11
|
69,47
|
| 03/02/2025 |
2.144.593 |
-0,79%
|
84,30
|
80,82
|
83,055
|
82,77
|
| 31/01/2025 |
1.471.015 |
-2,40%
|
83,98
|
83,01
|
85,90
|
83,43
|
| 30/01/2025 |
1.726.564 |
3,89%
|
83,98
|
83,09
|
85,50
|
85,48
|
| 29/01/2025 |
1.413.868 |
-0,83%
|
83,42
|
81,21
|
83,37
|
82,28
|
| 28/01/2025 |
1.243.627 |
-0,71%
|
82,70
|
82,2518
|
84,36
|
82,97
|
| 27/01/2025 |
2.180.961 |
1,31%
|
82,70
|
82,24
|
85,7694
|
83,56
|
| 24/01/2025 |
1.556.881 |
2,36%
|
81,00
|
80,58
|
82,845
|
82,48
|
| 23/01/2025 |
1.375.022 |
0,51%
|
80,08
|
78,48
|
80,25
|
80,11
|
| 22/01/2025 |
1.807.266 |
1,12%
|
78,00
|
79,40
|
80,88
|
79,70
|
| 21/01/2025 |
1.413.988 |
1,23%
|
77,73
|
77,17
|
79,03
|
78,82
|
| 20/01/2025 |
985.525 |
0,00%
|
77,73
|
76,94
|
78,30
|
77,86
|
| 17/01/2025 |
1.291.794 |
-0,27%
|
76,50
|
76,87
|
78,36
|
77,86
|
| 16/01/2025 |
2.621.983 |
4,76%
|
76,50
|
75,6301
|
79,53
|
78,07
|
| 15/01/2025 |
1.126.251 |
0,88%
|
75,08
|
74,19
|
76,51
|
74,52
|
| 14/01/2025 |
1.408.584 |
-1,51%
|
73,52
|
72,98
|
75,40
|
73,87
|
| 13/01/2025 |
1.534.207 |
2,11%
|
72,38
|
73,365
|
75,31
|
75,00
|
| 10/01/2025 |
2.530.721 |
-0,29%
|
72,01
|
71,36
|
74,98
|
73,45
|
| 09/01/2025 |
1.124.154 |
-1,38%
|
72,59
|
71,75
|
74,40
|
73,66
|
| 08/01/2025 |
1.113.877 |
-0,69%
|
74,61
|
71,75
|
74,40
|
73,15
|
| 07/01/2025 |
1.414.673 |
0,83%
|
74,61
|
73,76
|
76,50
|
74,17
|
| 06/01/2025 |
1.631.352 |
1,95%
|
73,95
|
72,84
|
74,97
|
73,57
|
| 03/01/2025 |
1.789.515 |
-2,46%
|
73,80
|
71,12
|
73,91
|
72,16
|
| 02/01/2025 |
1.108.880 |
-1,33%
|
74,93
|
73,25
|
75,82
|
73,98
|
| 31/12/2024 |
0 |
1,07%
|
74,93
|
74,41
|
75,46
|
74,98
|
| 30/12/2024 |
1.272.252 |
-0,58%
|
74,10
|
72,7901
|
74,62
|
74,60
|
| 27/12/2024 |
871.333 |
-0,51%
|
74,69
|
73,69
|
75,22
|
74,62
|
| 26/12/2024 |
903.964 |
-0,11%
|
74,69
|
74,51
|
75,89
|
75,00
|
| 24/12/2024 |
0 |
0,67%
|
74,57
|
73,46
|
75,288
|
75,08
|
| 23/12/2024 |
1.486.039 |
0,52%
|
74,00
|
73,64
|
75,37
|
74,75
|
| 20/12/2024 |
2.366.863 |
-0,36%
|
73,96
|
74,08
|
75,55
|
74,36
|
| 19/12/2024 |
1.691.802 |
-0,35%
|
77,505
|
73,89
|
76,40
|
74,70
|
| 18/12/2024 |
0 |
-4,12%
|
77,505
|
74,88
|
78,40
|
74,96
|
| 17/12/2024 |
1.497.623 |
-1,75%
|
78,46
|
78,165
|
80,075
|
78,18
|
| 16/12/2024 |
2.224.533 |
-0,59%
|
81,18
|
78,0893
|
80,27
|
79,57
|
| 13/12/2024 |
1.423.600 |
-1,21%
|
81,16
|
79,17
|
82,11
|
80,04
|
| 12/12/2024 |
1.744.532 |
-0,25%
|
82,10
|
79,86
|
81,81
|
81,02
|
| 11/12/2024 |
2.483.810 |
-1,65%
|
82,10
|
80,82
|
82,7099
|
81,22
|
| 10/12/2024 |
2.031.536 |
1,10%
|
81,00
|
80,6012
|
82,64
|
82,58
|
| 09/12/2024 |
2.598.563 |
3,00%
|
81,48
|
81,20
|
84,27
|
81,68
|
| 06/12/2024 |
2.432.420 |
1,47%
|
79,76
|
79,00
|
81,06
|
79,32
|
| 05/12/2024 |
1.916.686 |
-1,41%
|
79,555
|
77,2457
|
79,77
|
78,17
|
| 04/12/2024 |
2.532.638 |
2,34%
|
77,59
|
77,515
|
79,41
|
79,29
|
| 03/12/2024 |
3.028.423 |
1,97%
|
75,25
|
74,822
|
77,67
|
77,48
|
| 02/12/2024 |
2.126.214 |
5,35%
|
72,39
|
71,56
|
76,07
|
75,98
|
| 29/11/2024 |
1.668.965 |
-2,19%
|
73,62
|
71,51
|
76,42
|
72,12
|
| 27/11/2024 |
2.664.469 |
1,07%
|
73,205
|
71,94
|
76,42
|
73,61
|
| 26/11/2024 |
2.146.715 |
0,29%
|
71,39
|
71,34
|
74,70
|
73,18
|
| 25/11/2024 |
4.973.504 |
4,35%
|
71,75
|
71,34
|
74,70
|
72,97
|
| 22/11/2024 |
4.125.414 |
4,71%
|
65,50
|
65,16
|
70,10
|
69,93
|
| 21/11/2024 |
2.221.630 |
2,31%
|
64,35
|
63,395
|
67,40
|
66,84
|
| 20/11/2024 |
2.587.189 |
0,83%
|
64,79
|
62,95
|
65,41
|
65,33
|
| 19/11/2024 |
2.080.304 |
0,34%
|
65,27
|
62,95
|
66,00
|
64,79
|
| 18/11/2024 |
1.683.116 |
1,29%
|
64,76
|
63,50
|
66,00
|
64,57
|
| 15/11/2024 |
1.802.646 |
-1,67%
|
63,43
|
61,23
|
65,31
|
63,75
|
| 14/11/2024 |
1.870.783 |
3,13%
|
63,65
|
61,23
|
65,31
|
64,83
|
| 13/11/2024 |
2.053.792 |
0,19%
|
64,24
|
62,30
|
63,9303
|
62,86
|
| 12/11/2024 |
3.207.384 |
-2,86%
|
64,49
|
62,30
|
66,73
|
62,74
|
| 11/11/2024 |
2.917.517 |
1,08%
|
64,19
|
63,80
|
66,73
|
64,59
|
| 08/11/2024 |
2.627.224 |
-3,63%
|
65,82
|
62,41
|
67,76
|
63,90
|
| 07/11/2024 |
3.505.344 |
4,79%
|
64,25
|
62,88
|
67,76
|
66,31
|
| 06/11/2024 |
3.773.360 |
-3,92%
|
65,21
|
62,88
|
66,555
|
63,28
|
| 05/11/2024 |
2.373.263 |
%
|
67,92
|
64,63
|
66,555
|
65,86
|
| 04/11/2024 |
2.720.335 |
%
|
67,92
|
66,18
|
68,45
|
66,45
|
| 01/11/2024 |
5.804.974 |
%
|
67,92
|
66,575
|
68,94
|
66,58
|
| 31/10/2024 |
15.774.074 |
%
|
65,90
|
63,36
|
72,60
|
68,90
|
| 30/10/2024 |
2.460.139 |
%
|
87,95
|
86,61
|
88,965
|
87,15
|
| 29/10/2024 |
1.767.153 |
%
|
88,31
|
87,425
|
89,41
|
88,75
|
| 28/10/2024 |
3.383.807 |
%
|
88,64
|
87,27
|
92,46
|
88,72
|
| 25/10/2024 |
1.523.768 |
%
|
88,64
|
87,18
|
88,9833
|
87,25
|
| 24/10/2024 |
1.166.133 |
%
|
88,23
|
87,11
|
88,99
|
88,63
|
| 23/10/2024 |
1.160.829 |
%
|
87,40
|
86,73
|
88,135
|
87,79
|
| 22/10/2024 |
1.317.913 |
%
|
89,59
|
86,27
|
89,6153
|
87,59
|
| 21/10/2024 |
937.791 |
%
|
89,59
|
87,95
|
90,40
|
89,26
|
| 18/10/2024 |
1.401.417 |
%
|
91,73
|
89,81
|
91,78
|
90,04
|
| 17/10/2024 |
1.688.477 |
%
|
90,07
|
89,10
|
91,245
|
90,94
|
| 16/10/2024 |
1.534.090 |
%
|
90,07
|
89,28
|
91,54
|
90,85
|
| 15/10/2024 |
2.291.920 |
%
|
94,43
|
91,177
|
94,175
|
91,43
|
| 14/10/2024 |
1.055.113 |
%
|
94,43
|
93,3192
|
95,68
|
94,44
|
| 11/10/2024 |
1.303.726 |
%
|
94,43
|
93,125
|
97,4367
|
96,10
|
| 10/10/2024 |
978.046 |
%
|
93,57
|
93,125
|
94,94
|
94,94
|
| 09/10/2024 |
1.151.961 |
%
|
93,37
|
92,0505
|
94,17
|
93,70
|
| 08/10/2024 |
1.641.423 |
%
|
93,35
|
91,20
|
94,17
|
93,91
|
| 07/10/2024 |
1.226.051 |
%
|
97,51
|
95,17
|
97,40
|
96,03
|
| 04/10/2024 |
1.057.145 |
%
|
97,51
|
95,61
|
97,0901
|
95,86
|
| 03/10/2024 |
1.399.608 |
%
|
97,51
|
94,52
|
96,76
|
95,41
|
| 02/10/2024 |
1.479.042 |
%
|
97,51
|
96,46
|
98,985
|
97,12
|
| 01/10/2024 |
1.933.412 |
%
|
99,05
|
95,96
|
99,05
|
97,24
|
| 30/09/2024 |
2.280.207 |
%
|
101,02
|
99,065
|
103,44
|
99,69
|
| 27/09/2024 |
1.836.194 |
%
|
101,02
|
99,63
|
101,695
|
99,87
|
| 26/09/2024 |
5.072.472 |
%
|
91,53
|
97,47
|
101,85
|
100,78
|
| 25/09/2024 |
2.323.133 |
%
|
91,53
|
90,295
|
93,36
|
91,61
|
