BiG | O banco que entende os seus valores.

Inmobiliaria Colonial SA (COL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/11/2025	484.486	1,01%	5,175	5,17	5,2925	5,2375
26/11/2025	720.451	1,17%	5,135	5,1025	5,1925	5,185
25/11/2025	277.938	0,64%	5,10	5,0925	5,14	5,125
24/11/2025	269.759	0,05%	5,11	5,08	5,135	5,0925
21/11/2025	411.222	-1,21%	5,11	5,085	5,1525	5,09
20/11/2025	711.815	-0,15%	5,18	5,13	5,185	5,1525
19/11/2025	781.977	0,10%	5,155	5,105	5,175	5,16
18/11/2025	513.435	-1,44%	5,195	5,14	5,22	5,145
17/11/2025	546.743	-1,04%	5,285	5,215	5,30	5,22
14/11/2025	1.588.049	-5,21%	5,48	5,215	5,565	5,275
13/11/2025	210.920	0,09%	5,5575	5,53	5,595	5,565
12/11/2025	270.119	0,96%	5,505	5,455	5,57	5,56
11/11/2025	165.376	1,01%	5,435	5,4325	5,49	5,4875
10/11/2025	277.163	0,42%	5,465	5,41	5,465	5,4325
07/11/2025	218.177	-0,32%	5,445	5,405	5,45	5,41
06/11/2025	146.794	-0,41%	5,4525	5,42	5,455	5,4275
05/11/2025	223.537	-0,05%	5,44	5,415	5,475	5,45
04/11/2025	325.298	0,00%	5,45	5,40	5,4725	5,4525
03/11/2025	233.120	-0,50%	5,475	5,445	5,49	5,465
31/10/2025	350.172	-0,50%	5,53	5,47	5,53	5,4825
30/10/2025	318.224	-0,63%	5,525	5,4675	5,545	5,51
29/10/2025	754.843	-0,45%	5,56	5,515	5,595	5,545
28/10/2025	204.149	-0,71%	5,62	5,565	5,62	5,57
27/10/2025	355.531	0,18%	5,585	5,54	5,61	5,61
24/10/2025	358.770	-0,62%	5,63	5,54	5,635	5,60
23/10/2025	496.164	0,22%	5,61	5,60	5,645	5,635
22/10/2025	697.151	0,58%	5,585	5,585	5,635	5,6225
21/10/2025	356.739	0,45%	5,595	5,535	5,625	5,59
20/10/2025	200.330	0,09%	5,61	5,545	5,61	5,565
17/10/2025	304.155	-0,27%	5,55	5,525	5,59	5,575
16/10/2025	161.398	1,27%	5,515	5,4925	5,59	5,59
15/10/2025	430.482	-0,72%	5,565	5,48	5,585	5,52
14/10/2025	547.729	1,37%	5,49	5,485	5,57	5,56
13/10/2025	261.324	0,64%	5,45	5,445	5,5125	5,485
10/10/2025	335.761	0,55%	5,43	5,42	5,495	5,45
09/10/2025	271.295	0,00%	5,435	5,415	5,4725	5,42
08/10/2025	297.751	0,19%	5,425	5,3875	5,44	5,42
07/10/2025	368.320	-0,19%	5,395	5,39	5,455	5,41
06/10/2025	410.416	-1,37%	5,47	5,375	5,495	5,42
03/10/2025	479.150	-0,63%	5,55	5,445	5,57	5,495
02/10/2025	370.337	-0,41%	5,575	5,505	5,575	5,535
01/10/2025	479.070	0,00%	5,5525	5,465	5,555	5,5475
30/09/2025	359.421	0,54%	5,51	5,475	5,555	5,5475
29/09/2025	286.541	-0,05%	5,50	5,425	5,52	5,5175
26/09/2025	186.792	1,01%	5,485	5,46	5,5325	5,52
25/09/2025	462.475	-0,91%	5,50	5,465	5,5475	5,465
24/09/2025	311.451	-0,09%	5,525	5,5025	5,525	5,515
23/09/2025	311.038	-0,09%	5,535	5,515	5,565	5,52
22/09/2025	216.744	-1,43%	5,57	5,505	5,59	5,525
19/09/2025	228.411	0,40%	5,565	5,5525	5,60	5,59
18/09/2025	266.455	0,14%	5,54	5,54	5,605	5,5675
17/09/2025	155.616	0,27%	5,575	5,535	5,5775	5,56
16/09/2025	174.116	-1,86%	5,645	5,545	5,6625	5,545
15/09/2025	243.973	0,13%	5,625	5,62	5,695	5,65
12/09/2025	151.234	0,13%	5,655	5,615	5,67	5,6425
11/09/2025	178.155	-0,09%	5,655	5,605	5,66	5,635
10/09/2025	281.644	-0,04%	5,6425	5,605	5,68	5,64
09/09/2025	256.586	-0,70%	5,705	5,625	5,705	5,6425
08/09/2025	215.777	1,02%	5,675	5,625	5,735	5,6825
05/09/2025	164.729	0,67%	5,5775	5,5525	5,65	5,625
04/09/2025	262.585	0,36%	5,5575	5,5575	5,625	5,5875
03/09/2025	280.337	0,95%	5,525	5,495	5,5725	5,5675
02/09/2025	518.693	-2,43%	5,635	5,4925	5,6525	5,515
01/09/2025	193.362	0,27%	5,6525	5,6375	5,6725	5,6525
29/08/2025	253.340	-1,10%	5,705	5,625	5,705	5,6375
28/08/2025	284.115	-0,74%	5,75	5,67	5,775	5,70
27/08/2025	237.174	-0,13%	5,735	5,7175	5,7875	5,7425
26/08/2025	267.697	-1,46%	5,815	5,715	5,835	5,75
25/08/2025	201.928	-0,17%	5,835	5,8125	5,855	5,835
22/08/2025	272.095	1,56%	5,755	5,715	5,85	5,845
21/08/2025	128.288	-0,69%	5,785	5,72	5,795	5,755
20/08/2025	238.832	0,35%	5,78	5,7675	5,795	5,795
19/08/2025	86.546	0,30%	5,775	5,76	5,7925	5,775
18/08/2025	255.919	-0,04%	5,785	5,7525	5,8025	5,7625
15/08/2025	306.431	-0,60%	5,835	5,74	5,835	5,765
14/08/2025	411.260	0,13%	5,815	5,7375	5,8325	5,80
13/08/2025	228.202	0,22%	5,785	5,7775	5,815	5,7925
12/08/2025	203.316	-1,24%	5,88	5,785	5,88	5,7875
11/08/2025	176.429	-1,10%	5,95	5,85	5,95	5,86
08/08/2025	236.074	0,94%	5,89	5,87	5,97	5,925
07/08/2025	550.776	-0,47%	5,92	5,855	5,94	5,87
06/08/2025	559.820	1,28%	5,85	5,84	5,915	5,8975
05/08/2025	276.390	-0,34%	5,865	5,825	5,865	5,84
04/08/2025	409.424	1,70%	5,77	5,7475	5,85	5,845
01/08/2025	679.460	-1,63%	5,78	5,71	5,8425	5,7475
31/07/2025	544.297	-0,26%	5,875	5,8375	5,93	5,8425
30/07/2025	740.618	1,43%	5,795	5,775	5,9025	5,8575
29/07/2025	629.371	-0,60%	5,785	5,755	5,825	5,775
28/07/2025	521.522	-0,94%	5,915	5,8075	5,945	5,81
25/07/2025	1.271.917	-4,28%	6,105	5,805	6,1275	5,865
24/07/2025	838.037	1,28%	6,095	6,0475	6,135	6,1275
23/07/2025	373.421	-0,17%	6,13	6,045	6,145	6,05
22/07/2025	556.357	0,83%	6,035	6,01	6,085	6,06
21/07/2025	181.622	2,21%	5,905	5,88	6,015	6,01
18/07/2025	396.980	0,00%	5,91	5,8575	5,92	5,88
17/07/2025	469.576	0,90%	5,85	5,8275	5,9075	5,88
16/07/2025	447.937	-0,47%	5,835	5,815	5,875	5,8275
15/07/2025	342.019	-0,68%	5,915	5,845	5,9425	5,855
14/07/2025	365.528	0,43%	5,825	5,8175	5,92	5,895
11/07/2025	425.274	-0,85%	5,91	5,855	5,91	5,87