Inmobiliaria Colonial SA (COL)
Exportar para Excel
1 2 3 4 5 > >> |
14/05/2024 |
284.592 |
1,72%
|
5,895
|
5,88
|
6,02
|
5,92
|
13/05/2024 |
127.575 |
0,17%
|
5,785
|
5,785
|
5,845
|
5,82
|
10/05/2024 |
181.564 |
0,00%
|
5,81
|
5,80
|
5,8725
|
5,81
|
09/05/2024 |
104.306 |
0,17%
|
5,81
|
5,76
|
5,84
|
5,81
|
08/05/2024 |
134.157 |
0,65%
|
5,77
|
5,74
|
5,805
|
5,80
|
07/05/2024 |
137.571 |
1,01%
|
5,705
|
5,705
|
5,7825
|
5,7625
|
06/05/2024 |
266.091 |
1,06%
|
5,63
|
5,625
|
5,715
|
5,705
|
03/05/2024 |
301.001 |
1,53%
|
5,62
|
5,605
|
5,835
|
5,645
|
02/05/2024 |
307.828 |
1,28%
|
5,465
|
5,465
|
5,645
|
5,56
|
01/05/2024 |
0 |
-1,61%
|
5,565
|
5,49
|
5,5825
|
5,49
|
30/04/2024 |
328.119 |
-1,61%
|
5,565
|
5,49
|
5,5825
|
5,49
|
29/04/2024 |
137.433 |
0,45%
|
5,595
|
5,545
|
5,595
|
5,58
|
26/04/2024 |
122.016 |
1,55%
|
5,48
|
5,48
|
5,625
|
5,555
|
25/04/2024 |
231.443 |
-0,32%
|
5,495
|
5,425
|
5,5525
|
5,47
|
24/04/2024 |
177.364 |
-0,77%
|
5,53
|
5,48
|
5,535
|
5,4875
|
23/04/2024 |
213.854 |
0,36%
|
5,515
|
5,495
|
5,545
|
5,53
|
22/04/2024 |
221.889 |
1,38%
|
5,47
|
5,47
|
5,5275
|
5,51
|
19/04/2024 |
392.804 |
1,68%
|
5,375
|
5,31
|
5,435
|
5,435
|
18/04/2024 |
169.935 |
0,33%
|
5,3375
|
5,285
|
5,375
|
5,345
|
17/04/2024 |
255.953 |
1,57%
|
5,23
|
5,22
|
5,37
|
5,3275
|
16/04/2024 |
306.358 |
-2,05%
|
5,275
|
5,19
|
5,29
|
5,245
|
15/04/2024 |
287.439 |
-1,20%
|
5,375
|
5,35
|
5,42
|
5,355
|
12/04/2024 |
279.739 |
-0,18%
|
5,50
|
5,405
|
5,5075
|
5,42
|
11/04/2024 |
576.532 |
1,49%
|
5,345
|
5,32
|
5,47
|
5,445
|
10/04/2024 |
398.645 |
-2,10%
|
5,47
|
5,34
|
5,605
|
5,365
|
09/04/2024 |
401.425 |
1,86%
|
5,36
|
5,345
|
5,505
|
5,48
|
08/04/2024 |
400.933 |
3,16%
|
5,26
|
5,205
|
5,38
|
5,38
|
05/04/2024 |
339.709 |
-2,16%
|
5,25
|
5,18
|
5,265
|
5,215
|
04/04/2024 |
315.253 |
0,90%
|
5,31
|
5,28
|
5,3475
|
5,33
|
03/04/2024 |
344.509 |
-0,24%
|
5,295
|
5,235
|
5,325
|
5,2825
|
02/04/2024 |
394.275 |
-3,90%
|
5,48
|
5,245
|
5,50
|
5,295
|
01/04/2024 |
0 |
1,47%
|
5,4325
|
5,395
|
5,51
|
5,51
|
28/03/2024 |
358.227 |
1,47%
|
5,4325
|
5,395
|
5,51
|
5,51
|
27/03/2024 |
246.204 |
0,00%
|
5,42
|
5,375
|
5,465
|
5,43
|
26/03/2024 |
231.605 |
0,84%
|
5,38
|
5,355
|
5,4325
|
5,43
|
25/03/2024 |
211.870 |
0,47%
|
5,345
|
5,33
|
5,40
|
5,385
|
22/03/2024 |
565.540 |
1,80%
|
5,295
|
5,29
|
5,3975
|
5,36
|
21/03/2024 |
346.204 |
1,06%
|
5,29
|
5,2575
|
5,33
|
5,265
|
20/03/2024 |
243.502 |
0,97%
|
5,175
|
5,14
|
5,23
|
5,21
|
19/03/2024 |
182.297 |
0,98%
|
5,105
|
5,105
|
5,16
|
5,16
|
18/03/2024 |
394.654 |
-0,49%
|
5,11
|
5,085
|
5,14
|
5,11
|
15/03/2024 |
773.544 |
0,29%
|
5,1125
|
5,08
|
5,165
|
5,135
|
14/03/2024 |
685.430 |
0,59%
|
5,10
|
5,055
|
5,165
|
5,12
|
13/03/2024 |
420.628 |
-0,20%
|
5,06
|
5,055
|
5,1275
|
5,09
|
12/03/2024 |
229.389 |
-2,02%
|
5,195
|
5,10
|
5,23
|
5,10
|
11/03/2024 |
613.816 |
0,48%
|
5,155
|
5,155
|
5,25
|
5,205
|
08/03/2024 |
265.484 |
2,88%
|
5,065
|
5,045
|
5,21
|
5,18
|
07/03/2024 |
643.913 |
0,40%
|
5,005
|
4,998
|
5,1275
|
5,035
|
06/03/2024 |
445.141 |
1,15%
|
5,025
|
4,996
|
5,1075
|
5,015
|
05/03/2024 |
521.111 |
0,98%
|
4,942
|
4,91
|
4,97
|
4,958
|
04/03/2024 |
708.003 |
0,29%
|
4,908
|
4,808
|
4,95
|
4,91
|
01/03/2024 |
1.021.936 |
-2,86%
|
5,03
|
4,865
|
5,05
|
4,896
|
29/02/2024 |
335.237 |
-0,84%
|
5,095
|
5,03
|
5,13
|
5,04
|
28/02/2024 |
369.108 |
-2,45%
|
5,1975
|
5,015
|
5,1975
|
5,07
|
27/02/2024 |
374.816 |
1,61%
|
5,15
|
5,125
|
5,225
|
5,1975
|
26/02/2024 |
293.809 |
-0,29%
|
5,14
|
5,08
|
5,155
|
5,115
|
23/02/2024 |
261.306 |
-0,68%
|
5,165
|
5,105
|
5,175
|
5,12
|
22/02/2024 |
429.845 |
0,39%
|
5,155
|
5,115
|
5,20
|
5,155
|
21/02/2024 |
317.168 |
-0,19%
|
5,1675
|
5,125
|
5,205
|
5,135
|
20/02/2024 |
325.008 |
-0,19%
|
5,155
|
5,1075
|
5,155
|
5,145
|
19/02/2024 |
308.966 |
-0,29%
|
5,175
|
5,1425
|
5,235
|
5,155
|
16/02/2024 |
505.738 |
0,88%
|
5,18
|
5,1075
|
5,22
|
5,17
|
15/02/2024 |
498.175 |
1,18%
|
5,125
|
5,06
|
5,15
|
5,13
|
14/02/2024 |
231.075 |
-0,20%
|
5,08
|
5,06
|
5,14
|
5,07
|
13/02/2024 |
478.518 |
-2,78%
|
5,215
|
5,055
|
5,24
|
5,08
|
12/02/2024 |
330.444 |
2,05%
|
5,20
|
5,1725
|
5,25
|
5,225
|
09/02/2024 |
647.191 |
-2,05%
|
5,26
|
5,085
|
5,28
|
5,125
|
08/02/2024 |
593.866 |
-1,78%
|
5,365
|
5,23
|
5,39
|
5,2325
|
07/02/2024 |
766.083 |
0,00%
|
5,34
|
5,28
|
5,4075
|
5,33
|
06/02/2024 |
571.655 |
-0,75%
|
5,38
|
5,29
|
5,39
|
5,33
|
05/02/2024 |
286.475 |
-1,10%
|
5,405
|
5,36
|
5,455
|
5,375
|
02/02/2024 |
608.963 |
2,16%
|
5,375
|
5,375
|
5,565
|
5,435
|
01/02/2024 |
668.646 |
-4,66%
|
5,52
|
5,32
|
5,53
|
5,32
|
31/01/2024 |
434.587 |
-0,80%
|
5,625
|
5,55
|
5,635
|
5,58
|
30/01/2024 |
344.984 |
-1,49%
|
5,655
|
5,615
|
5,745
|
5,625
|
29/01/2024 |
138.240 |
-0,35%
|
5,70
|
5,645
|
5,725
|
5,71
|
26/01/2024 |
249.077 |
-0,09%
|
5,725
|
5,675
|
5,76
|
5,73
|
25/01/2024 |
261.723 |
-1,38%
|
5,795
|
5,6925
|
5,8025
|
5,735
|
24/01/2024 |
617.502 |
2,64%
|
5,74
|
5,73
|
5,8725
|
5,83
|
23/01/2024 |
346.039 |
-0,31%
|
5,7125
|
5,635
|
5,725
|
5,68
|
22/01/2024 |
332.662 |
1,20%
|
5,735
|
5,665
|
5,765
|
5,6975
|
19/01/2024 |
362.249 |
-0,62%
|
5,675
|
5,61
|
5,715
|
5,63
|
18/01/2024 |
508.967 |
-0,44%
|
5,6725
|
5,605
|
5,695
|
5,665
|
17/01/2024 |
404.045 |
-3,15%
|
5,755
|
5,6225
|
5,795
|
5,69
|
16/01/2024 |
292.689 |
-1,43%
|
5,8975
|
5,86
|
5,945
|
5,875
|
15/01/2024 |
253.002 |
-0,42%
|
6,01
|
5,9475
|
6,0875
|
5,96
|
12/01/2024 |
450.632 |
1,10%
|
6,045
|
5,95
|
6,095
|
6,00
|
11/01/2024 |
455.555 |
-2,55%
|
6,13
|
5,935
|
6,145
|
5,935
|
10/01/2024 |
342.147 |
1,67%
|
6,01
|
6,01
|
6,155
|
6,09
|
09/01/2024 |
557.967 |
-3,07%
|
6,20
|
5,99
|
6,20
|
5,99
|
08/01/2024 |
491.312 |
-2,06%
|
6,24
|
6,085
|
6,245
|
6,18
|
05/01/2024 |
244.305 |
-2,21%
|
6,39
|
6,285
|
6,4175
|
6,31
|
04/01/2024 |
255.256 |
1,22%
|
6,44
|
6,41
|
6,485
|
6,4525
|
03/01/2024 |
324.492 |
-2,07%
|
6,53
|
6,365
|
6,555
|
6,375
|
02/01/2024 |
217.133 |
-0,38%
|
6,505
|
6,505
|
6,61
|
6,51
|
29/12/2023 |
301.405 |
-1,21%
|
6,615
|
6,535
|
6,64
|
6,535
|
28/12/2023 |
172.742 |
-0,08%
|
6,605
|
6,575
|
6,635
|
6,615
|
27/12/2023 |
160.561 |
0,92%
|
6,595
|
6,55
|
6,63
|
6,62
|
26/12/2023 |
125.469 |
0,23%
|
6,525
|
6,5125
|
6,56
|
6,56
|
22/12/2023 |
125.469 |
0,23%
|
6,525
|
6,5125
|
6,56
|
6,56
|