BiG | O banco que entende os seus valores.

Inmobiliaria Colonial SA (COL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025	445.003	-2,03%	6,025	5,91	6,0325	5,91
09/07/2025	607.482	2,46%	5,90	5,8875	6,06	6,0325
08/07/2025	355.093	-1,38%	5,985	5,88	5,99	5,8875
07/07/2025	460.881	0,51%	5,96	5,94	5,995	5,97
04/07/2025	277.394	-1,17%	5,99	5,935	6,01	5,94
03/07/2025	339.559	-0,08%	6,05	5,985	6,07	6,01
02/07/2025	492.244	-0,70%	6,055	5,955	6,055	6,005
01/07/2025	314.240	1,04%	6,04	5,98	6,07	6,0475
30/06/2025	736.163	1,53%	5,915	5,9025	6,0925	5,9925
27/06/2025	224.404	-0,84%	5,965	5,8875	5,965	5,9025
26/06/2025	389.499	1,62%	5,8625	5,8575	5,965	5,9525
25/06/2025	411.663	-1,64%	5,9575	5,8525	5,965	5,8575
24/06/2025	210.794	0,42%	5,985	5,93	6,005	5,955
23/06/2025	204.444	0,17%	5,855	5,825	5,94	5,93
20/06/2025	246.156	0,94%	5,87	5,865	5,9575	5,92
19/06/2025	393.644	-1,18%	5,905	5,8625	5,935	5,865
18/06/2025	275.229	1,41%	5,875	5,8525	5,94	5,935
17/06/2025	810.860	-5,53%	5,695	5,60	6,195	5,8525
16/06/2025	410.552	0,90%	6,1725	6,1275	6,22	6,195
13/06/2025	545.554	-1,37%	6,165	6,135	6,225	6,14
12/06/2025	290.963	-0,52%	6,265	6,19	6,265	6,225
11/06/2025	676.516	-0,44%	6,295	6,2525	6,34	6,2575
10/06/2025	344.611	2,07%	6,165	6,15	6,30	6,285
09/06/2025	153.322	0,86%	6,145	6,105	6,18	6,1575
06/06/2025	207.561	0,29%	6,125	6,0875	6,15	6,105
05/06/2025	271.984	0,17%	6,095	6,04	6,165	6,0875
04/06/2025	261.186	-0,37%	6,1175	6,06	6,125	6,0775
03/06/2025	401.771	-0,25%	6,14	6,10	6,19	6,10
02/06/2025	328.028	-0,33%	6,19	6,05	6,19	6,115
30/05/2025	289.248	0,91%	6,105	6,08	6,175	6,135
29/05/2025	273.817	1,08%	6,03	5,99	6,085	6,08
28/05/2025	246.971	0,75%	6,005	5,97	6,09	6,015
27/05/2025	357.652	0,51%	5,965	5,895	5,98	5,97
26/05/2025	183.393	1,58%	5,91	5,8475	5,96	5,94
23/05/2025	306.045	0,04%	5,865	5,735	5,895	5,8475
22/05/2025	206.264	-1,52%	5,905	5,825	5,935	5,845
21/05/2025	256.448	-0,50%	5,975	5,925	5,98	5,935
20/05/2025	336.640	0,85%	5,975	5,915	6,01	5,965
19/05/2025	376.475	-0,21%	5,99	5,895	5,99	5,915
16/05/2025	361.167	1,24%	5,905	5,885	5,945	5,9425
15/05/2025	223.631	1,56%	5,775	5,735	5,875	5,87
14/05/2025	138.062	0,22%	5,765	5,7425	5,845	5,775
13/05/2025	266.328	0,13%	5,755	5,735	5,83	5,7625
12/05/2025	348.871	-1,12%	5,815	5,67	5,82	5,755
09/05/2025	197.062	0,17%	5,785	5,77	5,855	5,82
08/05/2025	342.405	-0,09%	5,81	5,7625	5,86	5,81
07/05/2025	260.159	-1,11%	5,8625	5,77	5,90	5,815
06/05/2025	322.893	1,16%	5,825	5,775	5,885	5,88
05/05/2025	244.278	0,91%	5,78	5,7575	5,825	5,8125
02/05/2025	361.243	1,23%	5,7325	5,69	5,81	5,76
30/04/2025	945.177	0,80%	5,69	5,605	5,705	5,69
29/04/2025	223.997	-0,09%	5,68	5,655	5,735	5,66
28/04/2025	219.330	-0,40%	5,715	5,645	5,725	5,665
25/04/2025	266.401	0,13%	5,715	5,675	5,725	5,6875
24/04/2025	310.463	-0,26%	5,69	5,67	5,745	5,68
23/04/2025	434.480	0,00%	5,73	5,6575	5,75	5,685
22/04/2025	309.106	1,16%	5,62	5,6175	5,725	5,685
17/04/2025	628.374	1,54%	5,535	5,485	5,64	5,62
16/04/2025	270.387	-0,45%	5,49	5,465	5,57	5,525
15/04/2025	237.893	3,06%	5,405	5,385	5,555	5,55
14/04/2025	193.540	2,18%	5,355	5,27	5,4175	5,385
11/04/2025	296.423	0,81%	5,215	5,14	5,315	5,27
10/04/2025	374.529	2,62%	5,32	5,0525	5,37	5,2275
09/04/2025	1.065.770	-3,76%	5,11	4,984	5,25	5,0525
08/04/2025	769.637	1,06%	5,215	5,095	5,28	5,25
07/04/2025	1.608.943	-4,06%	5,215	5,07	5,445	5,195
04/04/2025	915.388	-3,90%	5,62	5,375	5,68	5,415
03/04/2025	977.292	3,30%	5,41	5,405	5,695	5,635
02/04/2025	251.820	-0,64%	5,485	5,445	5,52	5,455
01/04/2025	289.610	0,55%	5,475	5,455	5,56	5,49
31/03/2025	188.052	-0,46%	5,465	5,41	5,485	5,46
28/03/2025	266.301	1,20%	5,43	5,415	5,50	5,485
27/03/2025	374.559	-0,09%	5,425	5,415	5,46	5,425
26/03/2025	364.673	-0,82%	5,3875	5,37	5,475	5,43
25/03/2025	470.507	1,16%	5,465	5,4125	5,53	5,475
24/03/2025	192.321	-1,68%	5,515	5,395	5,54	5,4125
21/03/2025	273.929	1,01%	5,465	5,43	5,51	5,505
20/03/2025	254.750	-0,23%	5,47	5,43	5,49	5,45
19/03/2025	216.667	0,60%	5,43	5,395	5,465	5,4625
18/03/2025	347.902	0,00%	5,45	5,395	5,455	5,43
17/03/2025	296.535	1,40%	5,37	5,35	5,44	5,43
14/03/2025	295.276	1,71%	5,27	5,265	5,365	5,355
13/03/2025	477.772	-0,28%	5,27	5,235	5,30	5,265
12/03/2025	232.698	-0,28%	5,3075	5,265	5,365	5,28
11/03/2025	1.026.489	-0,75%	5,345	5,285	5,4525	5,295
10/03/2025	711.288	0,00%	5,365	5,335	5,395	5,335
07/03/2025	642.019	2,05%	5,24	5,215	5,3525	5,34
06/03/2025	1.443.699	-2,33%	5,345	5,155	5,375	5,2325
05/03/2025	826.588	-3,56%	5,565	5,34	5,57	5,3575
04/03/2025	565.668	-1,51%	5,63	5,515	5,67	5,555
03/03/2025	660.643	-1,91%	5,71	5,6325	5,75	5,64
28/02/2025	1.542.611	0,79%	5,8175	5,62	5,95	5,75
27/02/2025	449.532	0,80%	5,635	5,54	5,68	5,68
26/02/2025	363.473	1,72%	5,54	5,535	5,64	5,635
25/02/2025	469.027	0,82%	5,505	5,495	5,63	5,54
24/02/2025	298.877	-0,63%	5,555	5,485	5,575	5,495
21/02/2025	352.667	1,28%	5,46	5,445	5,53	5,53
20/02/2025	333.779	1,39%	5,375	5,375	5,4875	5,46
19/02/2025	420.001	-2,18%	5,50	5,365	5,505	5,385
18/02/2025	488.968	-1,17%	5,56	5,50	5,60	5,505