Colgate-Palmolive Company (COLG34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 03:14PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 77.64 | 78.24 | 77.36 | 77.60 | 77.60 | 46 |
| 27 jun 2024 | 76.04 | 77.52 | 76.04 | 76.86 | 76.86 | 39 |
| 26 jun 2024 | 77.68 | 77.68 | 76.88 | 77.60 | 77.60 | 402 |
| 25 jun 2024 | 76.31 | 76.80 | 76.31 | 76.70 | 76.70 | 173 |
| 24 jun 2024 | 74.60 | 76.32 | 74.60 | 76.32 | 76.32 | 150 |
| 21 jun 2024 | 75.66 | 75.76 | 75.20 | 75.20 | 75.20 | 37 |
| 20 jun 2024 | 75.22 | 75.50 | 75.00 | 75.50 | 75.50 | 137 |
| 19 jun 2024 | 75.40 | 76.45 | 75.31 | 75.35 | 75.35 | 40 |
| 18 jun 2024 | 74.35 | 75.53 | 74.35 | 75.30 | 75.30 | 176 |
| 17 jun 2024 | 73.00 | 74.34 | 72.52 | 74.34 | 74.34 | 249 |
| 14 jun 2024 | 72.31 | 72.45 | 71.89 | 72.27 | 72.27 | 1,425 |
| 13 jun 2024 | 72.25 | 72.80 | 72.25 | 72.80 | 72.80 | 729 |
| 12 jun 2024 | 70.52 | 72.24 | 70.52 | 72.24 | 72.24 | 235 |
| 11 jun 2024 | 71.86 | 71.96 | 70.77 | 71.96 | 71.96 | 470 |
| 10 jun 2024 | 71.20 | 71.75 | 71.20 | 71.75 | 71.75 | 109 |
| 07 jun 2024 | 71.19 | 71.20 | 71.19 | 71.20 | 71.20 | 31 |
| 06 jun 2024 | 71.20 | 71.20 | 70.42 | 70.91 | 70.91 | 16,676 |
| 05 jun 2024 | 71.41 | 71.41 | 70.42 | 70.80 | 70.80 | 538 |
| 04 jun 2024 | 69.79 | 71.12 | 69.79 | 70.85 | 70.85 | 255 |
| 03 jun 2024 | 69.44 | 70.00 | 68.60 | 68.95 | 68.95 | 6,057 |
| 31 may 2024 | 68.32 | 69.44 | 68.32 | 69.44 | 69.44 | 23 |
| 29 may 2024 | 68.00 | 68.32 | 67.83 | 68.08 | 68.08 | 448 |
| 28 may 2024 | 69.52 | 69.52 | 67.48 | 67.48 | 67.48 | 1,955 |
| 27 may 2024 | 68.51 | 69.38 | 68.41 | 69.38 | 69.38 | 1,777 |
| 24 may 2024 | 69.11 | 69.44 | 68.67 | 69.37 | 69.37 | 114 |
| 23 may 2024 | 70.00 | 70.00 | 67.57 | 67.57 | 67.57 | 89 |
| 22 may 2024 | 69.30 | 70.07 | 69.30 | 70.00 | 70.00 | 144 |
| 21 may 2024 | 67.86 | 69.44 | 67.15 | 69.30 | 69.30 | 86 |
| 20 may 2024 | 68.55 | 69.25 | 68.54 | 69.25 | 69.25 | 401 |
| 17 may 2024 | 68.88 | 69.02 | 68.54 | 68.54 | 68.54 | 17 |
| 16 may 2024 | 69.30 | 69.51 | 69.09 | 69.13 | 69.13 | 151 |
| 15 may 2024 | 69.86 | 69.86 | 69.16 | 69.30 | 69.30 | 162 |
| 14 may 2024 | 68.20 | 69.44 | 68.20 | 69.30 | 69.30 | 58 |
| 13 may 2024 | 70.21 | 70.21 | 69.58 | 69.60 | 69.60 | 395 |
| 10 may 2024 | 69.44 | 70.21 | 69.23 | 70.21 | 70.21 | 81 |
| 09 may 2024 | 69.16 | 69.58 | 68.95 | 69.01 | 69.01 | 16 |
| 08 may 2024 | 68.32 | 68.32 | 67.99 | 67.99 | 67.99 | 179 |
| 07 may 2024 | 66.18 | 68.11 | 66.18 | 68.11 | 68.11 | 95 |
| 06 may 2024 | 67.41 | 67.83 | 66.99 | 67.41 | 67.41 | 236 |
| 03 may 2024 | 66.71 | 67.41 | 66.55 | 67.41 | 67.41 | 276 |
| 02 may 2024 | 67.97 | 67.97 | 67.01 | 67.87 | 67.87 | 2,636 |
| 30 abr 2024 | 66.13 | 67.97 | 66.13 | 67.97 | 67.97 | 598 |
| 29 abr 2024 | 66.01 | 66.36 | 65.59 | 66.13 | 66.13 | 1,282 |
| 26 abr 2024 | 66.03 | 67.27 | 65.87 | 66.52 | 66.52 | 198 |
| 25 abr 2024 | 65.51 | 66.00 | 65.51 | 65.73 | 65.73 | 324 |
| 24 abr 2024 | 65.00 | 65.40 | 64.56 | 65.37 | 65.37 | 575 |
| 23 abr 2024 | 65.40 | 65.90 | 65.31 | 65.31 | 65.31 | 10 |
| 22 abr 2024 | 64.83 | 65.76 | 64.83 | 65.40 | 65.40 | 191 |
| 19 abr 2024 | 64.95 | 64.95 | 64.33 | 64.70 | 64.70 | 145 |
| 19 abr 2024 | 0.367143 Dividendo | |||||
| 18 abr 2024 | 65.22 | 65.22 | 64.80 | 65.19 | 64.82 | 21 |
| 17 abr 2024 | 65.16 | 65.16 | 64.75 | 64.77 | 64.41 | 311 |
| 16 abr 2024 | 64.47 | 65.16 | 64.38 | 65.16 | 64.79 | 95 |
| 15 abr 2024 | 63.15 | 64.08 | 63.15 | 63.72 | 63.36 | 288 |
| 12 abr 2024 | 63.00 | 63.42 | 63.00 | 63.06 | 62.70 | 40 |
| 11 abr 2024 | 62.52 | 62.97 | 62.52 | 62.66 | 62.31 | 86 |
| 10 abr 2024 | 62.82 | 63.06 | 62.75 | 62.75 | 62.40 | 134 |
| 09 abr 2024 | 62.75 | 62.88 | 62.34 | 62.46 | 62.11 | 76 |
| 08 abr 2024 | 63.67 | 63.67 | 62.88 | 63.06 | 62.70 | 191 |
| 05 abr 2024 | 62.88 | 63.54 | 62.88 | 63.54 | 63.18 | 363 |
| 04 abr 2024 | 63.06 | 63.66 | 63.06 | 63.13 | 62.77 | 56 |
| 03 abr 2024 | 64.00 | 64.00 | 63.36 | 63.36 | 63.00 | 146 |
| 02 abr 2024 | 64.16 | 64.56 | 64.02 | 64.56 | 64.20 | 88 |
| 01 abr 2024 | 64.50 | 64.68 | 64.02 | 64.02 | 63.66 | 49,379 |
| 28 mar 2024 | 64.14 | 64.56 | 64.14 | 64.26 | 63.90 | 1,340 |
| 27 mar 2024 | 63.99 | 64.14 | 63.90 | 64.14 | 63.78 | 17 |
| 26 mar 2024 | 62.94 | 63.60 | 62.94 | 63.35 | 62.99 | 197 |
| 25 mar 2024 | 63.72 | 63.72 | 62.82 | 62.92 | 62.57 | 378 |
| 22 mar 2024 | 63.60 | 63.72 | 63.30 | 63.72 | 63.36 | 24,589 |
| 21 mar 2024 | 63.31 | 63.48 | 62.73 | 63.33 | 62.97 | 30,267 |
| 20 mar 2024 | 63.50 | 63.50 | 62.76 | 62.76 | 62.41 | 20,572 |
| 19 mar 2024 | 63.37 | 63.96 | 63.37 | 63.37 | 63.01 | 20,133 |
| 18 mar 2024 | 62.94 | 63.96 | 62.94 | 63.10 | 62.74 | 53,452 |
| 15 mar 2024 | 62.88 | 63.00 | 62.88 | 62.94 | 62.59 | 133 |
| 14 mar 2024 | 63.10 | 63.54 | 62.76 | 62.88 | 62.53 | 410 |
| 13 mar 2024 | 63.50 | 63.50 | 62.94 | 63.10 | 62.74 | 891 |
| 12 mar 2024 | 63.00 | 63.36 | 62.61 | 63.12 | 62.76 | 593 |
| 11 mar 2024 | 62.94 | 63.00 | 61.98 | 63.00 | 62.65 | 196 |
| 08 mar 2024 | 62.35 | 63.00 | 62.34 | 62.82 | 62.47 | 305 |
| 07 mar 2024 | 61.38 | 62.00 | 61.38 | 62.00 | 61.65 | 477 |
| 06 mar 2024 | 61.50 | 61.62 | 61.14 | 61.50 | 61.15 | 459 |
| 05 mar 2024 | 61.86 | 61.92 | 61.20 | 61.23 | 60.89 | 6,065 |
| 04 mar 2024 | 61.23 | 61.80 | 60.74 | 61.55 | 61.20 | 729 |
| 01 mar 2024 | 61.26 | 61.32 | 60.73 | 61.23 | 60.89 | 22,926 |
| 29 feb 2024 | 61.49 | 61.80 | 61.23 | 61.26 | 60.91 | 24 |
| 28 feb 2024 | 61.15 | 61.53 | 60.84 | 61.35 | 61.00 | 810 |
| 27 feb 2024 | 59.99 | 61.20 | 58.97 | 61.02 | 60.68 | 3,039 |
| 26 feb 2024 | 61.74 | 61.74 | 61.23 | 61.45 | 61.10 | 256 |
| 23 feb 2024 | 60.96 | 62.00 | 60.96 | 61.74 | 61.39 | 83 |
| 22 feb 2024 | 59.95 | 60.87 | 59.88 | 60.87 | 60.53 | 113 |
| 21 feb 2024 | 59.52 | 60.06 | 59.48 | 59.95 | 59.61 | 164 |
| 20 feb 2024 | 59.68 | 59.90 | 59.15 | 59.52 | 59.18 | 479 |
| 19 feb 2024 | 59.40 | 59.72 | 59.15 | 59.68 | 59.34 | 735 |
| 16 feb 2024 | 59.43 | 60.12 | 58.98 | 59.40 | 59.07 | 186 |
| 15 feb 2024 | 59.33 | 60.04 | 59.15 | 59.43 | 59.10 | 159 |
| 14 feb 2024 | 59.16 | 59.44 | 58.74 | 59.44 | 59.11 | 287 |
| 09 feb 2024 | 60.80 | 60.80 | 58.78 | 58.78 | 58.45 | 1,374 |
| 08 feb 2024 | 60.78 | 60.78 | 59.52 | 59.96 | 59.62 | 270 |
| 07 feb 2024 | 58.09 | 59.88 | 58.09 | 59.58 | 59.24 | 207 |
| 06 feb 2024 | 61.05 | 61.05 | 59.10 | 59.28 | 58.95 | 159 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.