Mercado fechará em 3 h 18 min

L'Oréal S.A. (LRLCF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
485,80-2,18 (-0,45%)
A partir de 11:35AM EDT. Mercado aberto.
Período:
04 de jun. de 2023 - 04 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jun. de 2024487,57494,20485,00485,80485,8084
03 de jun. de 2024485,94490,00477,00487,98487,98300
31 de mai. de 2024495,77495,77479,64479,64479,645.100
30 de mai. de 2024480,68486,94469,10486,94486,94200
29 de mai. de 2024482,29486,70469,06472,54472,54100
28 de mai. de 2024494,35495,77484,70493,87493,871.100
24 de mai. de 2024493,78493,78480,22480,22480,22900
23 de mai. de 2024495,77495,77483,08483,08483,08200
22 de mai. de 2024492,80495,62482,48495,62495,62100
21 de mai. de 2024478,65492,15478,65479,94479,94200
20 de mai. de 2024488,98490,49484,84490,49490,49200
17 de mai. de 2024488,04490,34483,00490,34490,34600
16 de mai. de 2024497,46500,00489,93500,00500,00600
15 de mai. de 2024492,10506,41492,10493,86493,86700
14 de mai. de 2024496,30496,30485,20490,42490,42200
13 de mai. de 2024487,22495,17487,22489,02489,02200
10 de mai. de 2024486,00492,31485,70486,98486,988.600
09 de mai. de 2024485,00492,40474,40478,90478,90500
08 de mai. de 2024482,77483,46476,91476,91476,916.600
07 de mai. de 2024477,17485,56475,12476,10476,105.100
06 de mai. de 2024477,63478,46472,50473,57473,57500
03 de mai. de 2024476,54478,91469,90470,25470,25800
02 de mai. de 2024470,45470,89463,65463,65463,65100
01 de mai. de 2024475,29479,34461,25464,80464,80100
30 de abr. de 2024472,50474,78465,01465,19465,19200
29 de abr. de 2024474,10474,50461,85461,85461,853.200
26 de abr. de 2024454,37473,24448,20460,00460,00700
26 de abr. de 20247.084 Dividendo
25 de abr. de 2024455,40478,50450,00455,70448,62100
24 de abr. de 2024481,00487,41459,75485,00477,46300
23 de abr. de 2024462,33484,45461,69480,25472,78300
22 de abr. de 2024457,05479,98457,05479,98472,52200
19 de abr. de 2024473,29475,50472,15472,18464,8451.000
18 de abr. de 2024447,67488,81447,67457,05449,951.800
17 de abr. de 2024443,77455,73439,80445,70438,77300
16 de abr. de 2024441,39446,76434,34434,34427,59500
15 de abr. de 2024442,45444,41438,33440,18433,34800
12 de abr. de 2024439,57443,80438,36443,80436,90300
11 de abr. de 2024456,57456,57447,90447,90440,94100
10 de abr. de 2024441,97448,43441,97444,37437,46800
09 de abr. de 2024446,38452,60446,38449,41442,421.200
08 de abr. de 2024446,78449,90441,04445,75438,821.300
05 de abr. de 2024450,00457,00445,74447,79440,836.400
04 de abr. de 2024454,16456,50450,00451,40444,38400
03 de abr. de 2024460,84460,98454,67458,05450,931.100
02 de abr. de 2024465,42466,00463,00464,61457,394.000
01 de abr. de 2024466,30483,90463,38480,00472,54600
28 de mar. de 2024475,16476,10471,40475,60468,21600
27 de mar. de 2024474,52477,80472,93475,70468,31400
26 de mar. de 2024475,45475,45469,07469,17461,88200
25 de mar. de 2024469,20475,00468,00475,00467,62400
22 de mar. de 2024477,00479,40463,43465,00457,77200
21 de mar. de 2024461,05476,43461,05470,90463,583.500
20 de mar. de 2024480,14484,55462,50466,91459,65200
19 de mar. de 2024478,05479,70475,55477,30469,88300
18 de mar. de 2024483,18483,18479,62479,62472,163.200
15 de mar. de 2024490,88495,62479,50482,60475,10200
14 de mar. de 2024497,40497,40489,90494,10486,42100
13 de mar. de 2024497,58498,80492,80495,20487,50100
12 de mar. de 2024488,45495,20487,90490,07482,45600
11 de mar. de 2024491,87492,50486,50486,50478,94200
08 de mar. de 2024492,01494,50488,67488,67481,07300
07 de mar. de 2024469,85489,08469,85488,67481,07600
06 de mar. de 2024481,53481,53474,75481,50474,01400
05 de mar. de 2024479,80479,80472,57473,60466,24800
04 de mar. de 2024479,60484,00478,25479,87472,41400
01 de mar. de 2024482,59486,98472,37479,73472,27800
29 de fev. de 2024484,00484,00475,50479,64472,18100
28 de fev. de 2024481,90486,98481,00483,81476,29800
27 de fev. de 2024487,95494,20485,50488,80481,20400
26 de fev. de 2024485,50494,25484,00486,10478,54200
23 de fev. de 2024491,58495,50484,00486,21478,65500
22 de fev. de 2024490,05490,51482,64489,10481,50700
21 de fev. de 2024479,85487,50478,11479,79472,33500
20 de fev. de 2024472,00485,50472,00480,83473,36500
16 de fev. de 2024472,00483,50472,00483,50475,984.100
15 de fev. de 2024468,00477,00468,00475,37467,981.900
14 de fev. de 2024460,08468,30458,64462,56455,3716.600
13 de fev. de 2024460,30462,68455,10457,56450,4522.700
12 de fev. de 2024462,84467,45456,00467,25459,991.700
09 de fev. de 2024455,00456,41450,25454,67447,60500
08 de fev. de 2024493,30493,30454,00465,00457,77400
07 de fev. de 2024487,52490,00484,00484,00476,48100
06 de fev. de 2024485,00491,00482,50488,54480,951.700
05 de fev. de 2024482,50494,92482,50494,92487,23300
02 de fev. de 2024479,50488,86475,15477,80470,37300
01 de fev. de 2024485,18490,73479,64490,73483,101.800
31 de jan. de 2024483,65488,40478,02478,02470,59200
30 de jan. de 2024483,10489,90481,00482,08474,592.800
29 de jan. de 2024480,36483,94477,66480,18472,72200
26 de jan. de 2024475,50487,60475,50480,40472,93400
25 de jan. de 2024468,00471,00462,00464,20456,98100
24 de jan. de 2024471,90471,90460,75462,60455,412.100
23 de jan. de 2024457,90468,39456,50468,39461,11300
22 de jan. de 2024460,50466,20457,61459,60452,46200
19 de jan. de 2024465,80468,47459,20463,87456,661.300
18 de jan. de 2024449,50468,85449,50461,35454,184.000
17 de jan. de 2024454,00462,52452,50457,06449,951.100
16 de jan. de 2024465,05467,50457,20466,80459,547.700
12 de jan. de 2024485,50491,50481,09486,50478,941.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...