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 >
17/02/2025	408.802	0,09%	5,555	5,53	5,605	5,57
14/02/2025	572.750	-0,63%	5,595	5,565	5,625	5,565
13/02/2025	398.195	1,91%	5,545	5,495	5,615	5,60
12/02/2025	633.972	0,73%	5,48	5,42	5,5525	5,495
11/02/2025	192.344	-0,37%	5,47	5,435	5,485	5,455
10/02/2025	229.081	1,02%	5,445	5,42	5,50	5,475
07/02/2025	253.764	-1,01%	5,465	5,40	5,525	5,42
06/02/2025	273.146	0,18%	5,47	5,45	5,5075	5,475
05/02/2025	241.014	1,30%	5,43	5,39	5,47	5,46
04/02/2025	281.147	0,19%	5,335	5,325	5,3925	5,39
03/02/2025	439.132	-1,56%	5,395	5,30	5,465	5,38
31/01/2025	376.589	0,28%	5,445	5,41	5,495	5,465
30/01/2025	431.374	3,12%	5,30	5,295	5,475	5,46
29/01/2025	278.193	-1,03%	5,375	5,2825	5,375	5,295
28/01/2025	380.968	1,18%	5,265	5,23	5,39	5,35
27/01/2025	532.448	1,87%	5,16	5,135	5,3125	5,3025
24/01/2025	121.601	-0,86%	5,25	5,185	5,275	5,205
23/01/2025	270.108	-0,10%	5,235	5,195	5,25	5,25
22/01/2025	652.440	-0,95%	5,305	5,22	5,305	5,24
21/01/2025	317.689	0,76%	5,24	5,235	5,295	5,29
20/01/2025	216.777	-1,08%	5,305	5,245	5,3075	5,25
17/01/2025	258.854	1,43%	5,27	5,235	5,315	5,3075
16/01/2025	276.537	0,10%	5,24	5,17	5,25	5,235
15/01/2025	326.379	3,05%	5,125	5,08	5,285	5,23
14/01/2025	486.213	1,50%	5,13	5,005	5,16	5,08
13/01/2025	228.277	-0,05%	5,08	4,98	5,08	5,005
09/01/2025	380.693	-0,29%	5,14	5,0075	5,175	5,0075
08/01/2025	635.568	-0,39%	5,1775	5,09	5,2175	5,165
07/01/2025	553.353	0,10%	5,185	5,17	5,245	5,185
06/01/2025	386.784	-0,62%	5,24	5,155	5,24	5,18
03/01/2025	186.198	-0,05%	5,235	5,205	5,25	5,2125
02/01/2025	398.009	0,58%	5,22	5,165	5,235	5,215
31/12/2024	0	0,44%	5,17	5,155	5,195	5,185
30/12/2024	141.154	-0,53%	5,18	5,1475	5,2075	5,1625
27/12/2024	287.112	0,78%	5,13	5,12	5,21	5,19
26/12/2024	0	0,64%	5,145	5,1175	5,155	5,15
24/12/2024	0	0,64%	5,145	5,1175	5,155	5,1175
23/12/2024	323.955	-0,34%	5,115	5,085	5,135	5,1175
20/12/2024	730.992	2,74%	4,932	4,928	5,145	5,135
19/12/2024	629.483	-2,81%	5,085	4,968	5,1425	4,998
18/12/2024	0	0,24%	5,125	5,12	5,16	5,1425
17/12/2024	504.810	0,05%	5,095	5,07	5,165	5,13
16/12/2024	387.391	-1,16%	5,18	5,095	5,18	5,1275
13/12/2024	235.494	-0,86%	5,225	5,17	5,2425	5,18
12/12/2024	494.374	0,58%	5,195	5,165	5,235	5,225
11/12/2024	659.660	-1,05%	5,245	5,1775	5,25	5,195
10/12/2024	633.292	-0,66%	5,2925	5,195	5,2975	5,25
09/12/2024	1.090.186	-3,43%	5,4775	5,27	5,48	5,285
06/12/2024	511.860	1,63%	5,395	5,385	5,48	5,4725
05/12/2024	523.178	0,70%	5,36	5,32	5,4475	5,385
04/12/2024	499.162	1,09%	5,29	5,285	5,36	5,3475
03/12/2024	576.808	-0,33%	5,28	5,2225	5,315	5,29
02/12/2024	842.279	-2,57%	5,43	5,305	5,45	5,3075
29/11/2024	441.843	-0,73%	5,475	5,425	5,50	5,4475
28/11/2024	538.419	0,05%	5,49	5,4675	5,50	5,4875
27/11/2024	952.080	0,46%	5,46	5,45	5,50	5,485
26/11/2024	647.535	-1,35%	5,495	5,4525	5,51	5,475
25/11/2024	436.149	0,14%	5,585	5,495	5,60	5,545
22/11/2024	1.915.908	0,14%	5,395	5,385	5,55	5,5375
21/11/2024	331.599	-1,87%	5,61	5,495	5,6125	5,53
20/11/2024	818.043	2,37%	5,565	5,5225	5,63	5,615
19/11/2024	569.309	-0,09%	5,53	5,425	5,56	5,485
18/11/2024	359.838	-1,35%	5,51	5,455	5,58	5,49
15/11/2024	727.402	2,02%	5,545	5,475	5,585	5,545
14/11/2024	838.308	2,94%	5,3025	5,295	5,49	5,435
13/11/2024	822.955	1,44%	5,235	5,19	5,30	5,28
12/11/2024	1.350.130	-4,76%	5,29	5,165	5,365	5,205
11/11/2024	292.766	-0,23%	5,515	5,45	5,53	5,465
08/11/2024	155.254	1,15%	5,46	5,435	5,495	5,4775
07/11/2024	304.349	0,70%	5,405	5,37	5,44	5,415
06/11/2024	563.709	-2,14%	5,565	5,32	5,565	5,3775
05/11/2024	333.968	-0,45%	5,48	5,47	5,545	5,495
04/11/2024	396.375	-1,25%	5,59	5,51	5,605	5,52
01/11/2024	389.564	0,27%	5,58	5,555	5,625	5,59
31/10/2024	301.743	-1,85%	5,635	5,555	5,65	5,575
30/10/2024	328.994	-1,43%	5,725	5,665	5,81	5,68
29/10/2024	349.440	-2,37%	5,905	5,74	5,9175	5,7625
28/10/2024	159.394	0,94%	5,855	5,835	5,905	5,9025
25/10/2024	293.821	-0,47%	5,86	5,795	5,865	5,8475
24/10/2024	142.385	0,51%	5,86	5,825	5,905	5,875
23/10/2024	195.099	-0,09%	5,85	5,815	5,87	5,845
22/10/2024	331.146	-0,93%	5,82	5,755	5,89	5,85
21/10/2024	177.991	-2,40%	6,065	5,875	6,085	5,905
18/10/2024	100.885	-0,49%	6,0775	6,025	6,0775	6,05
17/10/2024	197.338	-0,98%	6,13	6,055	6,14	6,08
16/10/2024	251.628	1,32%	6,055	6,05	6,145	6,14
15/10/2024	161.928	0,75%	6,055	6,01	6,10	6,06
14/10/2024	225.221	0,00%	6,03	5,975	6,045	6,015
11/10/2024	187.878	1,78%	5,90	5,90	6,025	6,015
10/10/2024	330.771	-1,01%	5,955	5,83	5,96	5,91
09/10/2024	162.570	0,59%	5,95	5,9475	6,01	5,97
08/10/2024	280.843	-1,49%	5,995	5,925	6,025	5,935
07/10/2024	209.126	-0,66%	6,065	5,985	6,065	6,025
04/10/2024	259.541	-0,33%	6,105	6,055	6,14	6,065
03/10/2024	168.115	-0,65%	6,08	6,0725	6,18	6,085
02/10/2024	582.397	-0,89%	6,14	6,04	6,14	6,125
01/10/2024	334.882	-0,72%	6,2325	6,165	6,255	6,18
30/09/2024	326.653	-1,50%	6,27	6,165	6,27	6,225
27/09/2024	312.264	-0,71%	6,365	6,295	6,385	6,32
26/09/2024	331.234	2,58%	6,355	6,25	6,395	6,365