Colgate Palmolive Co BDR (COLG34)

COLG34
🏛️ Brasil →
58.86
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 60.46 60.46 60.46 60.46 0.0K
10:10 60.90 60.90 60.90 60.90 0.0K
10:30 60.40 60.40 60.40 60.40 0.0K
10:40 60.36 60.36 60.26 60.26 0.2K
10:45 60.18 60.18 60.18 60.18 1.4K
10:55 60.30 60.30 60.30 60.30 0.0K
11:45 60.66 60.66 60.66 60.66 0.0K
12:05 60.78 60.78 60.78 60.78 0.2K
12:10 60.90 60.90 60.90 60.90 0.0K
12:25 60.80 60.80 60.80 60.80 0.0K
12:35 60.78 60.78 60.78 60.78 0.0K
12:50 60.84 60.84 60.84 60.84 0.0K
14:40 60.72 60.72 60.72 60.72 0.0K
14:45 60.84 60.84 60.84 60.84 0.0K
14:55 60.72 60.72 60.72 60.72 0.0K
15:00 60.84 60.84 60.84 60.84 0.0K
15:20 61.08 61.08 61.08 61.08 0.0K
15:30 61.08 61.08 61.08 61.08 0.0K
15:50 60.96 60.99 60.96 60.99 0.0K
16:00 61.05 61.05 61.05 61.05 0.0K
16:15 61.05 61.05 61.05 61.05 0.0K
16:25 61.24 61.24 61.24 61.24 0.0K
16:50 61.21 61.21 61.21 61.21 0.0K
16:55 61.21 61.21 61.21 61.21 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 59.24 59.64 58.86 58.86 0.0M
2025-10-03 59.64 60.24 59.29 59.29 0.0M
2025-10-02 60.77 60.77 59.70 59.87 0.0M
2025-10-01 61.51 61.51 60.16 60.16 0.0M
2025-09-30 60.55 61.14 60.52 60.90 0.0M
2025-09-29 60.46 61.24 60.18 61.21 0.0M
2025-09-26 61.50 61.50 60.44 60.46 0.0M
2025-09-25 61.60 62.04 60.78 60.96 0.0M
2025-09-24 60.52 61.87 60.52 61.87 0.0M
2025-09-23 60.24 60.57 60.00 60.54 0.0M
2025-09-22 62.65 62.65 60.60 60.60 0.0M
2025-09-19 62.04 62.46 61.68 62.07 0.0M
2025-09-18 62.12 62.28 61.47 62.06 0.0M
2025-09-17 62.01 62.99 62.01 62.99 0.0M
2025-09-16 62.50 62.76 61.72 62.48 0.0M
2025-09-15 63.80 63.87 62.11 63.87 0.0M
2025-09-12 64.35 64.68 63.88 63.96 0.0M
2025-09-11 63.41 65.20 63.41 65.18 0.0M
2025-09-10 64.98 67.51 63.66 67.51 0.0M
2025-09-09 65.32 65.66 65.31 65.66 0.0M
2025-09-08 66.29 66.29 65.10 65.10 0.0M
2025-09-05 65.48 66.01 64.30 66.01 0.0M
2025-09-04 65.59 65.59 64.75 64.83 0.0M
2025-09-03 66.25 66.25 64.57 65.31 0.0M
2025-09-02 65.85 65.94 65.59 65.59 0.0M
2025-09-01 66.49 67.26 65.06 65.80 0.0M
2025-08-29 65.64 65.83 65.52 65.83 0.0M
2025-08-28 65.05 65.05 64.41 64.50 0.0M
2025-08-27 65.03 65.03 65.03 65.03 0.0M
2025-08-26 65.76 65.76 65.05 65.05 0.0M
2025-08-25 66.59 66.59 65.10 65.10 0.0M
2025-08-22 65.58 67.14 65.58 66.64 0.0M
2025-08-21 67.55 67.55 66.92 66.92 0.0M
2025-08-20 67.06 68.50 67.06 67.27 0.0M
2025-08-19 67.49 67.49 67.10 67.25 0.0M
2025-08-18 65.60 66.99 65.38 66.99 0.0M
2025-08-15 66.11 66.11 65.30 65.99 0.0M
2025-08-14 67.50 67.50 65.45 65.45 0.0M
2025-08-13 65.66 67.50 65.66 67.50 0.0M
2025-08-12 66.68 67.51 65.01 67.51 0.0M
2025-08-11 66.11 66.11 65.45 66.01 0.0M
2025-08-08 65.94 65.94 65.45 65.45 0.0M
2025-08-07 67.51 67.51 65.52 67.15 0.0M
2025-08-06 66.00 67.51 64.85 67.51 0.0M
2025-08-05 65.87 67.97 65.22 67.97 0.0M
2025-08-04 66.21 66.21 64.86 65.46 0.0M
2025-08-01 65.95 68.04 64.47 66.21 0.0M
2025-07-31 69.41 69.85 67.00 69.85 0.0M
2025-07-30 69.37 69.37 68.46 68.72 0.0M
2025-07-29 71.39 71.39 68.81 69.37 0.0M
2025-07-28 69.37 70.68 69.20 70.68 0.0M
2025-07-25 69.55 71.90 69.50 71.90 0.0M
2025-07-24 70.21 70.21 69.95 69.95 0.0M
2025-07-23 70.42 70.63 69.51 69.86 0.0M
2025-07-22 70.28 71.99 70.14 71.99 0.0M
2025-07-21 72.48 72.48 69.09 71.99 0.0M
2025-07-18 69.33 72.32 68.85 72.32 0.0M
2025-07-17 69.98 69.98 68.59 68.59 0.0M
2025-07-16 69.59 69.59 68.91 69.11 0.0M
2025-07-15 72.57 72.57 69.69 69.69 0.0M
2025-07-14 70.57 70.57 69.53 70.57 0.0M
2025-07-11 70.97 70.97 70.57 70.57 0.0M
2025-07-10 73.27 73.27 72.00 72.00 0.0M
2025-07-09 72.69 72.69 71.33 72.17 0.0M
2025-07-08 72.45 72.87 71.97 71.97 0.0M
2025-07-07 72.33 73.22 72.00 73.15 0.0M
2025-07-04 72.19 72.33 70.39 70.39 0.0M
2025-07-03 72.00 72.61 71.47 72.17 0.0M
2025-07-02 71.80 72.38 71.12 71.54 0.0M
2025-07-01 69.29 72.10 69.29 72.10 0.0M
2025-06-30 69.65 70.71 69.65 70.71 0.0M
2025-06-27 68.74 69.44 68.74 69.23 0.0M
2025-06-26 69.30 69.30 68.77 68.77 0.0M
2025-06-25 69.99 69.99 69.30 69.70 0.0M
2025-06-24 69.30 69.37 68.80 69.30 0.0M
2025-06-23 69.72 69.72 69.02 69.63 0.0M
2025-06-20 69.33 69.72 69.20 69.45 0.0M
2025-06-18 70.03 70.03 69.00 69.40 0.0M
2025-06-17 70.79 70.79 69.50 70.07 0.0M
2025-06-16 71.68 71.75 70.79 70.79 0.0M
2025-06-13 73.60 73.60 71.26 71.26 0.0M
2025-06-12 73.01 73.29 73.01 73.29 0.0M
2025-06-11 72.94 72.95 72.94 72.95 0.0M
2025-06-10 72.59 72.94 72.24 72.94 0.0M
2025-06-09 72.63 72.64 72.03 72.59 0.0M
2025-06-06 72.21 72.52 71.89 72.03 0.0M
2025-06-05 74.04 74.04 71.98 71.98 0.0M
2025-06-04 72.90 73.43 72.49 73.30 0.0M
2025-06-03 73.45 74.53 72.70 72.70 0.0M
2025-06-02 74.46 74.95 74.23 74.26 0.0M
2025-05-30 74.27 76.15 74.27 76.15 0.0M
2025-05-29 75.47 75.47 73.85 74.27 0.0M
2025-05-28 74.90 75.39 74.55 75.00 0.0M
2025-05-27 75.25 75.50 74.13 74.24 0.0M
2025-05-26 72.05 75.50 72.05 75.50 0.0M
2025-05-23 73.99 75.59 73.78 73.78 0.0M
2025-05-22 74.55 74.55 72.35 72.52 0.0M
2025-05-21 73.50 73.99 73.36 73.68 0.0M
2025-05-20 74.55 74.55 74.06 74.26 0.0M
2025-05-19 73.99 74.76 73.40 73.90 0.0M
2025-05-16 72.66 73.99 72.66 73.99 0.0M
2025-05-15 69.28 72.73 69.28 72.45 0.0M
2025-05-14 70.56 70.70 69.93 70.70 0.0M
2025-05-13 71.82 71.82 69.88 70.56 0.0M
2025-05-12 72.80 72.91 72.01 72.25 0.0M
2025-05-09 73.24 73.57 72.45 72.46 0.0M
2025-05-08 74.25 74.48 73.78 74.48 0.0M
2025-05-07 73.64 74.45 73.64 74.45 0.0M
2025-05-06 76.17 76.17 73.68 74.40 0.0M
2025-05-05 74.45 76.17 73.22 76.17 0.0M
2025-05-02 73.98 73.98 72.59 73.77 0.0M
2025-04-30 74.99 75.04 73.92 74.41 0.0M
2025-04-29 73.28 74.55 73.00 74.13 0.0M
2025-04-28 76.72 76.72 73.31 73.86 0.0M
2025-04-25 76.96 77.35 75.25 76.40 0.0M
2025-04-24 75.60 75.84 74.75 75.50 0.0M
2025-04-23 77.28 77.28 75.68 76.15 0.0M
2025-04-22 78.24 78.85 78.00 78.85 0.0M
2025-04-17 79.41 79.84 79.03 79.84 0.0M
2025-04-16 79.67 84.30 78.58 78.83 0.0M
2025-04-15 79.57 79.67 79.01 79.67 0.0M
2025-04-14 78.46 79.41 78.06 79.41 0.0M
2025-04-11 76.63 79.05 76.63 79.05 0.0M
2025-04-10 76.74 77.43 76.47 77.43 0.0M
2025-04-09 73.39 76.64 73.39 74.78 0.0M
2025-04-08 76.24 76.24 74.89 74.89 0.0M
2025-04-07 76.56 76.72 74.50 74.96 0.0M
2025-04-04 77.79 80.39 76.34 77.20 0.0M
2025-04-03 75.81 77.28 75.81 76.97 0.0M
2025-04-02 76.14 76.14 75.92 75.92 0.0M
2025-04-01 77.12 77.40 76.00 76.09 0.0M
2025-03-31 76.34 77.12 76.34 76.72 0.0M
2025-03-28 76.42 76.74 76.24 76.24 0.0M
2025-03-27 76.34 76.72 75.76 76.48 0.0M
2025-03-26 72.87 75.25 72.87 75.12 0.0M
2025-03-25 73.04 73.04 72.50 72.66 0.0M
2025-03-24 74.95 74.97 73.64 74.54 0.0M
2025-03-21 73.77 74.51 73.77 74.20 0.0M
2025-03-20 73.73 73.73 72.89 73.15 0.0M
2025-03-19 72.66 73.22 72.27 73.22 0.0M
2025-03-18 74.13 74.22 72.77 73.08 0.0M
2025-03-17 73.27 76.34 73.18 76.34 0.0M
2025-03-14 74.40 74.40 73.29 73.86 0.0M
2025-03-13 75.60 75.60 74.85 75.05 0.0M
2025-03-12 76.34 77.52 75.00 75.00 0.0M
2025-03-11 82.83 82.83 77.73 77.73 0.0M
2025-03-10 80.80 82.66 80.80 82.08 0.0M
2025-03-07 75.49 80.90 75.49 79.75 0.0M
2025-03-06 75.66 77.04 75.66 77.04 0.0M
2025-03-05 76.15 76.16 75.31 75.31 0.0M
2025-02-28 75.99 78.46 75.53 78.46 0.0M
2025-02-27 75.75 75.75 74.39 75.67 0.0M
2025-02-26 75.85 75.85 74.75 75.00 0.0M
2025-02-25 72.62 76.31 72.62 75.84 0.0M
2025-02-24 73.50 74.49 72.81 74.11 0.0M
2025-02-21 72.49 73.23 71.53 73.16 0.0M
2025-02-20 71.47 72.49 70.70 72.49 0.0M
2025-02-19 71.05 72.50 70.49 72.50 0.0M
2025-02-18 71.17 71.17 69.65 70.52 0.0M
2025-02-17 71.30 74.30 68.98 70.46 0.0M
2025-02-14 71.78 73.00 69.92 69.92 0.0M
2025-02-13 72.15 73.25 71.63 73.25 0.0M
2025-02-12 72.66 73.24 71.20 73.24 0.0M
2025-02-11 72.99 72.99 70.84 71.94 0.0M
2025-02-10 70.22 72.04 70.22 70.82 0.0M
2025-02-07 70.84 71.90 70.49 71.66 0.0M
2025-02-06 72.10 72.71 70.07 70.07 0.0M
2025-02-05 75.99 75.99 71.05 71.98 0.0M
2025-02-04 72.53 75.99 70.75 75.99 0.0M
2025-02-03 72.77 73.00 71.82 72.53 0.0M
2025-01-31 73.86 76.26 71.69 76.26 0.0M
2025-01-30 75.98 76.20 75.56 76.20 0.0M
2025-01-29 73.91 75.98 73.91 75.32 0.0M
2025-01-28 77.30 77.30 75.26 75.42 0.0M
2025-01-27 73.57 76.49 73.57 76.49 0.0M
2025-01-24 74.80 74.80 73.73 74.39 0.0M
2025-01-23 74.51 75.10 73.73 75.10 0.0M
2025-01-22 75.28 75.28 74.37 74.63 0.0M
2025-01-21 75.90 78.00 75.57 76.13 0.0M
2025-01-20 75.88 80.94 75.69 75.69 0.0M
2025-01-17 79.07 80.99 76.44 76.44 0.0M
2025-01-16 74.47 75.97 74.47 75.68 0.0M
2025-01-15 76.06 76.06 75.26 75.27 0.0M
2025-01-14 75.07 75.57 74.97 75.17 0.0M
2025-01-13 75.70 76.40 75.00 75.84 0.0M
2025-01-10 76.09 76.56 74.98 75.53 0.0M
2025-01-09 76.52 80.00 75.77 76.09 0.0M
2025-01-08 75.95 78.09 75.89 78.09 0.0M
2025-01-07 77.26 77.26 75.89 75.89 0.0M
2025-01-06 80.30 80.30 76.49 76.49 0.0M
2025-01-03 79.35 80.33 79.35 80.33 0.0M
2025-01-02 80.50 81.65 79.40 79.68 0.0M