BiG | O banco que entende os seus valores.

Colgate Palmolive Company (CL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	2.496.036	-1,41%	89,07	86,945	89,55	87,88
12/05/2025	2.819.034	-0,75%	89,50	87,63	90,10	89,14
09/05/2025	1.599.887	-1,12%	90,75	89,71	91,88	89,81
08/05/2025	1.680.123	-0,06%	90,695	90,10	91,88	90,83
07/05/2025	1.689.109	-0,13%	90,31	89,975	91,565	90,88
06/05/2025	1.533.725	0,29%	90,825	89,975	91,565	91,00
05/05/2025	1.710.590	0,29%	94,425	90,20	94,425	90,74
02/05/2025	2.469.290	-0,23%	90,90	89,75	91,92	90,48
01/05/2025	1.676.116	-1,63%	93,02	90,43	93,74	90,69
30/04/2025	1.946.570	-0,20%	91,01	89,83	93,74	92,19
29/04/2025	2.733.042	1,51%	93,40	89,83	93,91	92,33
28/04/2025	4.018.118	-3,14%	93,1002	90,80	93,91	90,96
25/04/2025	5.215.752	1,31%	93,09	91,84	95,99	93,91
24/04/2025	6.633.772	-1,27%	94,82	91,87	94,89	92,70
23/04/2025	3.591.840	-2,00%	94,40	92,71	96,00	93,89
22/04/2025	2.921.935	1,17%	93,30	93,30	96,20	95,81
21/04/2025	4.459.324	-0,84%	95,6615	94,16	96,65	94,70
17/04/2025	3.498.560	2,72%	94,52	93,00	96,03	95,50
16/04/2025	1.787.576	-0,82%	94,95	92,97	95,58	92,97
15/04/2025	1.426.774	-0,76%	94,95	94,23	95,58	94,26
14/04/2025	1.623.225	1,04%	91,41	93,49	95,29	94,98
11/04/2025	3.033.059	2,40%	91,37	91,28	94,53	94,00
10/04/2025	3.329.975	1,74%	88,08	89,65	92,70	91,80
09/04/2025	3.663.433	1,82%	88,08	87,59	91,73	90,23
08/04/2025	2.631.640	-0,72%	90,20	87,745	90,61	88,60
07/04/2025	3.411.598	-2,70%	96,95	88,05	91,17	89,19
04/04/2025	4.024.669	-4,52%	97,00	91,322	97,73	91,66
03/04/2025	2.604.566	2,61%	94,99	94,80	97,24	96,00
02/04/2025	1.951.089	-0,37%	93,95	92,60	94,24	93,55
01/04/2025	2.433.419	-0,07%	94,14	93,18	94,6159	93,90
31/03/2025	2.223.068	0,95%	93,34	93,06	94,33	93,70
28/03/2025	1.270.272	-0,40%	93,90	92,22	93,90	92,82
27/03/2025	1.158.868	1,24%	92,90	91,955	93,28	93,19
26/03/2025	1.907.513	2,72%	89,83	89,605	92,26	92,03
25/03/2025	2.269.741	-1,44%	90,20	89,06	90,98	89,59
24/03/2025	1.765.581	0,66%	90,20	90,115	91,37	90,90
21/03/2025	2.559.285	0,02%	90,15	89,99	91,35	90,30
20/03/2025	2.064.282	-0,18%	90,55	89,14	90,77	90,28
19/03/2025	3.069.877	1,06%	89,45	89,19	90,53	90,44
18/03/2025	1.451.568	-1,40%	90,55	89,38	90,82	89,49
17/03/2025	1.888.897	0,99%	90,32	90,11	91,3726	90,71
14/03/2025	1.932.436	-0,77%	91,09	89,18	90,34	89,82
13/03/2025	2.108.441	-0,33%	91,09	90,31	91,60	90,52
12/03/2025	4.925.147	-3,49%	92,72	90,23	93,00	90,82
11/03/2025	2.738.500	-3,49%	96,535	93,93	96,535	94,10
10/03/2025	3.748.308	0,70%	97,43	97,22	100,17	97,50
07/03/2025	4.979.707	3,70%	93,13	92,84	98,34	96,74
06/03/2025	2.411.164	1,68%	91,87	91,61	93,48	93,29
05/03/2025	1.452.912	0,76%	93,11	90,3367	92,205	91,75
04/03/2025	2.668.349	-1,89%	93,11	91,02	95,22	91,06
03/03/2025	1.820.939	1,71%	91,05	90,93	92,81	92,81
28/02/2025	1.929.598	1,06%	89,62	90,06	91,94	91,17
27/02/2025	1.610.003	0,03%	89,62	89,62	91,07	90,20
26/02/2025	1.845.177	-2,30%	90,735	90,00	92,00	90,17
25/02/2025	2.875.966	2,42%	90,735	90,54	92,586	92,29
24/02/2025	2.053.024	0,72%	87,96	89,84	91,26	90,11
21/02/2025	1.904.523	1,82%	88,01	87,51	89,7958	89,47
20/02/2025	1.672.112	0,52%	87,03	86,40	88,27	87,87
19/02/2025	1.940.108	1,19%	85,90	86,44	87,63	87,42
18/02/2025	1.622.364	0,41%	85,90	85,35	86,66	86,39
17/02/2025	1.182.448	0,00%	87,27	85,90	87,445	86,04
14/02/2025	2.051.475	-1,95%	87,385	85,885	87,46	86,02
13/02/2025	1.843.680	1,18%	86,85	86,73	88,0463	87,75
12/02/2025	1.499.631	-0,73%	86,85	86,46	87,36	86,73
11/02/2025	1.766.651	1,64%	86,00	85,69	87,395	87,37
10/02/2025	1.800.261	-0,92%	85,60	85,63	86,69	85,96
07/02/2025	1.860.027	1,26%	87,07	85,425	86,80	86,76
06/02/2025	2.047.935	-1,09%	87,07	85,35	87,075	85,68
05/02/2025	1.979.417	0,14%	86,675	85,80	86,76	86,62
04/02/2025	1.947.156	-0,61%	86,885	86,1521	87,14	86,50
03/02/2025	3.436.720	0,38%	85,43	85,70	87,27	87,03
31/01/2025	5.706.437	-4,63%	86,10	85,70	87,39	86,70
30/01/2025	2.816.693	1,47%	90,00	89,95	91,01	90,89
29/01/2025	1.421.427	-0,32%	90,55	89,56	90,61	89,57
28/01/2025	2.442.914	-1,48%	90,55	89,62	91,90	89,86
27/01/2025	2.437.249	3,79%	89,29	89,29	91,41	91,21
24/01/2025	2.618.008	-0,03%	87,69	87,47	88,70	87,88
23/01/2025	3.659.592	0,41%	89,48	86,92	88,2548	87,91
22/01/2025	2.637.520	-0,77%	89,48	87,41	89,69	87,55
21/01/2025	2.637.782	0,05%	88,52	87,85	89,42	88,23
20/01/2025	2.289.989	0,00%	88,41	88,19	89,56	88,19
17/01/2025	1.747.069	0,15%	87,71	88,20	89,57	88,68
16/01/2025	1.467.326	0,80%	87,71	87,38	88,62	88,56
15/01/2025	2.267.482	0,22%	87,235	87,56	88,65	87,86
14/01/2025	1.556.611	0,65%	87,235	87,01	87,775	87,67
13/01/2025	4.751.241	0,86%	86,37	86,325	87,49	87,10
10/01/2025	3.126.346	-1,26%	87,40	85,88	87,09	86,36
09/01/2025	2.450.599	0,10%	87,11	86,86	87,59	87,46
08/01/2025	2.114.122	0,08%	87,11	86,86	87,59	87,48
07/01/2025	2.418.336	-0,17%	87,855	87,10	88,60	87,39
06/01/2025	3.110.999	-2,90%	89,45	87,3606	89,862	87,54
03/01/2025	1.480.007	-0,44%	91,06	89,745	90,775	90,15
02/01/2025	1.643.785	-0,40%	91,03	90,18	91,175	90,55
31/12/2024	0	0,13%	91,03	90,26	91,47	90,91
30/12/2024	1.188.496	-1,11%	91,91	90,425	91,595	90,94
27/12/2024	930.261	-0,61%	92,09	91,67	92,73	91,81
26/12/2024	850.278	-0,02%	91,83	91,97	92,54	92,37
24/12/2024	0	0,22%	91,73	91,70	92,495	92,39
23/12/2024	1.488.383	-0,13%	92,44	91,08	92,20	91,91
20/12/2024	1.990.837	-0,89%	92,645	91,46	92,98	92,03