Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

The Estée Lauder Companies Inc. (ELCI34.SA)

Compare
13.48
0.00
(0.00%)
As of April 15 at 10:29:19 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.0013.4813.4813.4813.48-
Apr 14, 202513.5514.2613.5513.5513.55573
Apr 11, 202512.8212.8212.8212.8212.825
Apr 10, 202512.9713.3412.9213.0613.061,297
Apr 9, 202512.3813.6612.3813.6613.66462
Apr 8, 202513.1613.2312.3912.4112.41396
Apr 7, 202513.2813.2812.3813.0613.062,267
Apr 4, 202513.5513.5512.5513.1413.141,861
Apr 3, 202515.7015.7013.7613.8013.801,678
Apr 2, 202516.0416.0416.0416.0416.04-
Apr 1, 202515.7016.0415.7016.0416.0472
Mar 31, 202515.4415.7015.4415.7015.70104
Mar 28, 202515.9015.9015.9015.9015.901
Mar 27, 202515.7215.7215.7215.7215.72-
Mar 26, 202515.7215.7215.7215.7215.72-
Mar 25, 202515.8915.8915.7215.7215.726
Mar 24, 202516.1416.1416.1416.1416.14230
Mar 21, 202516.2016.2016.0916.1216.1232
Mar 20, 202516.3016.3016.3016.3016.3019
Mar 19, 202516.0416.0415.9615.9615.96200
Mar 18, 202516.0816.1816.0816.1816.1842
Mar 17, 202515.8815.9015.8815.9015.9064
Mar 14, 202515.7116.0215.6916.0216.0216
Mar 13, 202516.2716.2715.7215.7215.72226
Mar 12, 202516.6316.6316.0116.1016.10218
Mar 11, 202516.9516.9516.9416.9416.942
Mar 10, 202518.0018.0017.4517.4517.45833
Mar 7, 202517.4417.6817.4417.6817.682
Mar 6, 202517.4417.4417.1017.1017.10209
Mar 5, 202517.0617.2617.0617.2617.2671
Feb 28, 202515.0017.8715.0017.6817.68186
Feb 27, 2025 0.06 Dividend
Feb 27, 202517.6017.6017.6017.6017.60-
Feb 26, 202517.9217.9217.6017.6017.5435
Feb 25, 202517.9217.9217.9217.9217.865
Feb 24, 202517.3518.0817.3518.0818.023,616
Feb 21, 202517.1217.1217.0317.0617.00144
Feb 20, 202517.0617.0616.7816.7816.721,008
Feb 19, 202517.2117.2116.7317.0617.0037
Feb 18, 202516.5017.1416.5017.0216.961,936
Feb 17, 202516.5016.5016.5016.5016.45240
Feb 14, 202516.6216.6216.5516.5516.5072
Feb 13, 202516.9416.9416.9416.9416.88-
Feb 12, 202516.9416.9416.9416.9416.88-
Feb 11, 202516.9016.9416.9016.9416.8831
Feb 10, 202516.6516.6516.6516.6516.60110
Feb 7, 202515.3315.7115.3315.7115.6666
Feb 6, 202515.8615.8615.4015.4015.35174
Feb 5, 202516.6216.6715.7315.7815.735,399
Feb 4, 202519.6019.6016.0616.6016.554,816
Feb 3, 202520.1020.1019.8419.8419.7763
Jan 31, 202520.1020.1020.1020.1020.03-
Jan 30, 202520.1020.1020.1020.1020.03-
Jan 29, 202520.1020.1020.1020.1020.0350
Jan 28, 202520.4020.4020.4020.4020.331,500
Jan 27, 202520.3620.4220.3620.4220.3585
Jan 24, 202519.7019.7019.7019.7019.64-
Jan 23, 202519.7019.7019.7019.7019.64-
Jan 22, 202519.7019.7019.7019.7019.6412
Jan 21, 202519.4019.5719.4019.5719.514
Jan 20, 202519.4419.7919.4319.4319.3750
Jan 17, 202519.3419.5619.3419.4119.35205
Jan 16, 202519.5919.5919.5919.5919.5380
Jan 15, 202518.4418.4418.4418.4418.38-
Jan 14, 202518.7218.7218.4418.4418.3824
Jan 13, 202518.7218.7218.7218.7218.66-
Jan 10, 202518.4118.7218.2418.7218.66157
Jan 9, 202518.7718.7718.7718.7718.712
Jan 8, 202518.3318.7518.1818.1818.12150
Jan 7, 202518.4919.2118.0618.6818.6296
Jan 6, 202518.4418.4418.4418.4418.38-
Jan 3, 202518.5018.5018.4418.4418.3824
Jan 2, 202519.0619.0618.8718.8718.8124
Dec 30, 202418.8319.0618.8019.0619.002,097
Dec 27, 202419.2219.2219.2219.2219.161
Dec 26, 202419.0619.0619.0619.0619.00-
Dec 23, 202418.8019.2618.8019.0619.0014
Dec 20, 202418.9818.9818.8418.8418.786
Dec 19, 202419.1819.3219.0419.3219.262,713
Dec 18, 202420.2820.2819.8419.9819.9129
Dec 17, 202420.4420.4420.4420.4420.377
Dec 16, 202420.5020.5020.5020.5020.43-
Dec 13, 202420.5020.5020.5020.5020.43-
Dec 12, 202420.2320.5019.9620.5020.431,410
Dec 11, 202420.5620.5620.5620.5620.491,249
Dec 10, 202421.4621.4620.4120.7820.71577
Dec 9, 202420.5021.2620.5021.2421.171,377
Dec 6, 202420.2420.4120.1420.1420.071,606
Dec 5, 202419.7019.7019.2619.4819.42682
Dec 4, 202419.5919.6719.5919.6719.6187
Dec 3, 202419.3819.4819.3819.4819.4281
Dec 2, 202419.0019.0019.0019.0018.947
Nov 29, 202417.9817.9817.9817.9817.92300
Nov 28, 202418.7918.7918.7918.7918.73-
Nov 27, 202418.0418.7918.0418.7918.73508
Nov 26, 202417.7417.7417.7417.7417.68-
Nov 25, 202417.0018.0017.0017.7417.682,221
Nov 22, 202416.6116.7716.1216.7216.663,307
Nov 21, 202415.9215.9915.8515.9915.94143
Nov 19, 202415.6815.6815.2615.5915.5427
Nov 18, 202415.4215.6915.3815.3815.3316
Nov 14, 202414.9915.7414.9915.6215.57670
Nov 13, 202415.3015.3015.2215.3015.2521
Nov 12, 202415.3715.4415.1415.1415.09798
Nov 11, 202416.4916.4915.5815.5815.536
Nov 8, 202415.9015.9015.3215.3215.2746
Nov 7, 202415.9515.9515.9515.9515.90120
Nov 6, 202415.7515.7514.9615.0414.991,303
Nov 5, 202415.9615.9615.8215.8215.77212
Nov 4, 202416.2716.3016.0016.0015.95168
Nov 1, 202416.4816.4816.3116.3116.263,667
Oct 31, 202420.5220.5215.3116.4616.4110,272
Oct 30, 202421.1021.1421.1021.1421.0713
Oct 29, 202421.1321.4421.1321.2821.21107
Oct 28, 202421.3521.6620.8620.9020.83523
Oct 25, 202420.8220.8220.8020.8020.73100
Oct 24, 202420.8820.8820.8820.8820.81-
Oct 23, 202420.8820.8820.8820.8820.81137
Oct 22, 202421.3221.3220.9720.9720.9017
Oct 21, 202420.9920.9920.9920.9920.921
Oct 18, 202421.2421.2421.2421.2421.17-
Oct 17, 202421.7021.7021.2421.2421.17116
Oct 16, 202421.4221.4821.4221.4821.4168
Oct 15, 202421.6221.8421.6221.6421.57273
Oct 14, 202421.9421.9421.8821.8821.8174
Oct 11, 202422.1522.6822.1522.6822.61115
Oct 10, 202421.5821.5821.5821.5821.51-
Oct 9, 202421.5821.5821.5821.5821.511
Oct 8, 202421.6221.6221.6221.6221.55121
Oct 7, 202421.9421.9621.7621.9221.85125
Oct 4, 202421.7821.7821.7821.7821.71-
Oct 3, 202421.7821.9221.7821.7821.711,735
Oct 2, 202422.0422.0422.0422.0421.9717
Oct 1, 202422.1422.1422.1222.1222.0585
Sep 30, 202423.0823.3622.6822.6822.611,059
Sep 27, 202422.8023.0922.7222.7222.65126
Sep 26, 202421.8923.0021.8922.8022.721,451
Sep 25, 202420.9421.2620.9421.1821.1171
Sep 24, 202420.4121.0620.4121.0620.992,407
Sep 23, 202419.6419.6419.5019.5019.4411
Sep 20, 202419.6019.6019.4019.5819.52549
Sep 19, 202420.4120.4120.4120.4120.3475
Sep 18, 202420.0420.0420.0420.0419.97-
Sep 17, 202419.7020.1419.7020.0419.97300
Sep 16, 202421.2321.2319.4819.6019.541,001
Sep 13, 202421.2521.2521.2521.2521.181
Sep 12, 202421.2421.2419.9019.9019.83247
Sep 11, 202421.2321.2319.9819.9819.914
Sep 10, 202421.2621.2619.8020.0820.0153
Sep 9, 202420.5820.5820.2820.2820.21160
Sep 6, 202420.5220.5220.5220.5220.456
Sep 5, 202421.3121.3120.9420.9420.87134
Sep 4, 202421.7821.7821.7821.7821.71-
Sep 3, 202421.3221.7821.3221.7821.7110,257
Sep 2, 202421.1921.1921.1021.1021.03320
Aug 30, 202421.2021.2021.2021.2021.13-
Aug 29, 202421.2021.2021.2021.2021.13-
Aug 28, 202421.2021.2021.2021.2021.13-
Aug 27, 202421.3321.3321.0721.2021.13618,599
Aug 26, 202421.7621.7621.7621.7621.691
Aug 23, 202421.7121.7121.2721.5321.46104
Aug 22, 202421.2622.1521.2621.4921.42291
Aug 21, 202421.2621.2620.9021.1021.0322
Aug 20, 202422.1422.1420.0320.6620.59158
Aug 19, 202422.1522.4821.0221.0220.954,169
Aug 16, 202421.6021.7021.6021.7021.631,003
Aug 15, 202421.2621.8921.2621.8021.731,332
Aug 14, 202421.2621.2620.5520.5520.4811
Aug 13, 202420.2020.9220.2020.9220.852
Aug 12, 202420.4420.4419.7319.7319.669,018
Aug 9, 202423.0623.0620.5020.5020.43727
Aug 8, 202421.8621.8621.3021.3721.30633
Aug 7, 202422.1022.1021.7021.7121.64142
Aug 6, 202422.2222.2222.2222.2222.151
Aug 5, 202422.3022.3021.8222.0021.931,485
Aug 2, 202423.2023.2022.4322.6822.6131
Aug 1, 202422.9423.2822.8923.2823.2014
Jul 31, 202423.4223.7223.4223.7223.649,176
Jul 30, 202423.7423.7423.7423.7423.66-
Jul 29, 202423.7423.7423.7423.7423.66-
Jul 26, 202423.9223.9223.7123.7423.661,401
Jul 25, 202423.6023.7423.5623.7423.6615
Jul 24, 202423.3123.3123.3123.3123.23200
Jul 23, 202423.4823.4823.4823.4823.40100
Jul 22, 202423.0123.5223.0123.5223.44176
Jul 19, 202422.5623.1222.3123.1223.04627
Jul 18, 202424.0224.0222.6322.6322.56501
Jul 17, 202422.8924.0422.8923.0823.00225
Jul 16, 202423.0223.0222.8422.8922.81118
Jul 15, 202423.4923.4922.8022.9622.88834
Jul 12, 202424.0324.0323.2623.2623.184
Jul 11, 202423.2123.2123.1023.1023.02346
Jul 10, 202425.0425.0423.0123.0622.98395
Jul 9, 202425.0425.0423.4323.5623.48406
Jul 8, 202425.0425.0424.3724.3824.3079
Jul 5, 202424.4624.4624.0424.0423.96263
Jul 4, 202426.1026.1024.5024.6324.5557
Jul 3, 202425.0625.0624.7424.9024.8218
Jul 2, 202424.8224.8224.8224.8224.7412
Jul 1, 202426.0726.0724.6624.6824.6050
Jun 28, 202425.8925.8924.3424.5124.43330,992
Jun 27, 202425.4025.4625.3025.4625.3844,314
Jun 26, 202425.9226.1125.9126.0725.98195
Jun 25, 202425.6825.7925.5525.7925.709,382
Jun 24, 202425.9525.9525.9525.9525.868,800
Jun 21, 202425.8125.8125.8125.8125.7210,600
Jun 20, 202425.0525.3124.8925.2225.1498
Jun 19, 202425.0925.0925.0925.0925.01-
Jun 18, 202425.1325.1525.0925.0925.0115,068
Jun 17, 202425.5626.0025.5626.0025.913,594
Jun 14, 202425.4325.5325.4325.5325.456,208
Jun 13, 202425.6725.6725.5925.5925.511,467
Jun 12, 202425.8725.8725.7025.7825.6912,159
Jun 11, 202426.1126.3626.1026.3626.278,926
Jun 10, 202426.5626.7426.5626.7426.6544
Jun 7, 202426.6626.7126.6626.7126.6210,571
Jun 6, 202427.0727.0727.0727.0726.98-
Jun 5, 202427.1527.1527.0727.0726.986,272
Jun 4, 202427.3627.3627.2327.2327.142,531
Jun 3, 202426.8827.1026.8827.1027.011,716
May 31, 202426.7227.0026.6626.9626.873,450
May 29, 2024 0.10 Dividend
May 29, 202427.2027.2026.4926.5226.4386
May 28, 202427.2027.2025.9025.9125.7246
May 27, 202427.2727.2727.2727.2727.07-
May 24, 202427.2127.4227.1227.2727.071,667
May 23, 202427.5327.6027.2127.2127.018,546
May 22, 202427.9328.1027.9328.1027.892,117
May 21, 202427.2227.2227.2227.2227.02-
May 20, 202428.5528.5527.2227.2227.029,414
May 17, 202428.8528.8828.7028.7028.497,206
May 16, 202429.1429.7229.1429.6529.437,386
May 15, 202429.0429.1429.0429.1428.9326
May 14, 202428.6228.6228.6228.6228.41-
May 13, 202428.5328.6228.5328.6228.4117,933
May 10, 202427.9428.4627.9128.3928.182,105
May 9, 202427.9428.2827.8928.1927.986,956
May 8, 202427.3927.4126.9927.4127.21756
May 7, 202427.5727.5727.2227.3527.153,702
May 6, 202428.2928.2927.4027.4727.2711,458
May 3, 202428.5528.5527.7128.1727.968,251
May 2, 202428.2328.6827.8628.6728.4636,459
Apr 30, 202431.6931.6931.6031.6831.452,585
Apr 29, 202431.4731.6331.1731.1730.941,360
Apr 26, 202430.7831.2330.7831.2331.0049
Apr 25, 202431.4131.4131.4131.4131.181,820
Apr 24, 202431.7031.7031.7031.7031.473,110
Apr 23, 202432.0032.1331.8331.8331.6078
Apr 22, 202431.8631.8631.6531.7831.557,283
Apr 19, 202431.7031.7031.7031.7031.47-
Apr 18, 202430.7832.0030.7831.7031.4714,104
Apr 17, 202430.0330.1430.0330.1429.923,505
Apr 16, 202430.0630.2030.0630.2029.981,653

Related Tickers

UTG.SG PT Unilever Indonesia Tbk
0.0610
-1.61%
 
0DQ7.IL Beiersdorf Aktiengesellschaft
119.12
+0.25%
 
PUIGF PUIG BRANDS S A
19.39
0.00%
 
LOR.DU L'Oreal SA
340.30
-0.79%
 
PUGBY PUIG BRANDS S A
8.34
-6.50%
 
HEN.F Henkel AG & Co. KGaA
61.25
-0.33%
 
LOR.MU L'Oreal SA
340.10
-1.28%
 
UNVB.DU Unilever PLC
55.12
+0.77%
 
UNVB.DE Unilever PLC
55.32
+0.73%
 
HONASA.NS Honasa Consumer Limited
230.10
+0.41%