Italia markets closed

Colgate-Palmolive Company (COLG34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
77,60+0,74 (+0,96%)
Alla chiusura: 03:14PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202477,6478,2477,3677,6077,6046
27 giu 202476,0477,5276,0476,8676,8639
26 giu 202477,6877,6876,8877,6077,60402
25 giu 202476,3176,8076,3176,7076,70173
24 giu 202474,6076,3274,6076,3276,32150
21 giu 202475,6675,7675,2075,2075,2037
20 giu 202475,2275,5075,0075,5075,50137
19 giu 202475,4076,4575,3175,3575,3540
18 giu 202474,3575,5374,3575,3075,30176
17 giu 202473,0074,3472,5274,3474,34249
14 giu 202472,3172,4571,8972,2772,271.425
13 giu 202472,2572,8072,2572,8072,80729
12 giu 202470,5272,2470,5272,2472,24235
11 giu 202471,8671,9670,7771,9671,96470
10 giu 202471,2071,7571,2071,7571,75109
07 giu 202471,1971,2071,1971,2071,2031
06 giu 202471,2071,2070,4270,9170,9116.676
05 giu 202471,4171,4170,4270,8070,80538
04 giu 202469,7971,1269,7970,8570,85255
03 giu 202469,4470,0068,6068,9568,956.057
31 mag 202468,3269,4468,3269,4469,4423
29 mag 202468,0068,3267,8368,0868,08448
28 mag 202469,5269,5267,4867,4867,481.955
27 mag 202468,5169,3868,4169,3869,381.777
24 mag 202469,1169,4468,6769,3769,37114
23 mag 202470,0070,0067,5767,5767,5789
22 mag 202469,3070,0769,3070,0070,00144
21 mag 202467,8669,4467,1569,3069,3086
20 mag 202468,5569,2568,5469,2569,25401
17 mag 202468,8869,0268,5468,5468,5417
16 mag 202469,3069,5169,0969,1369,13151
15 mag 202469,8669,8669,1669,3069,30162
14 mag 202468,2069,4468,2069,3069,3058
13 mag 202470,2170,2169,5869,6069,60395
10 mag 202469,4470,2169,2370,2170,2181
09 mag 202469,1669,5868,9569,0169,0116
08 mag 202468,3268,3267,9967,9967,99179
07 mag 202466,1868,1166,1868,1168,1195
06 mag 202467,4167,8366,9967,4167,41236
03 mag 202466,7167,4166,5567,4167,41276
02 mag 202467,9767,9767,0167,8767,872.636
30 apr 202466,1367,9766,1367,9767,97598
29 apr 202466,0166,3665,5966,1366,131.282
26 apr 202466,0367,2765,8766,5266,52198
25 apr 202465,5166,0065,5165,7365,73324
24 apr 202465,0065,4064,5665,3765,37575
23 apr 202465,4065,9065,3165,3165,3110
22 apr 202464,8365,7664,8365,4065,40191
19 apr 202464,9564,9564,3364,7064,70145
19 apr 20240.367143 Dividendo
18 apr 202465,2265,2264,8065,1964,8221
17 apr 202465,1665,1664,7564,7764,41311
16 apr 202464,4765,1664,3865,1664,7995
15 apr 202463,1564,0863,1563,7263,36288
12 apr 202463,0063,4263,0063,0662,7040
11 apr 202462,5262,9762,5262,6662,3186
10 apr 202462,8263,0662,7562,7562,40134
09 apr 202462,7562,8862,3462,4662,1176
08 apr 202463,6763,6762,8863,0662,70191
05 apr 202462,8863,5462,8863,5463,18363
04 apr 202463,0663,6663,0663,1362,7756
03 apr 202464,0064,0063,3663,3663,00146
02 apr 202464,1664,5664,0264,5664,2088
01 apr 202464,5064,6864,0264,0263,6649.379
28 mar 202464,1464,5664,1464,2663,901.340
27 mar 202463,9964,1463,9064,1463,7817
26 mar 202462,9463,6062,9463,3562,99197
25 mar 202463,7263,7262,8262,9262,57378
22 mar 202463,6063,7263,3063,7263,3624.589
21 mar 202463,3163,4862,7363,3362,9730.267
20 mar 202463,5063,5062,7662,7662,4120.572
19 mar 202463,3763,9663,3763,3763,0120.133
18 mar 202462,9463,9662,9463,1062,7453.452
15 mar 202462,8863,0062,8862,9462,59133
14 mar 202463,1063,5462,7662,8862,53410
13 mar 202463,5063,5062,9463,1062,74891
12 mar 202463,0063,3662,6163,1262,76593
11 mar 202462,9463,0061,9863,0062,65196
08 mar 202462,3563,0062,3462,8262,47305
07 mar 202461,3862,0061,3862,0061,65477
06 mar 202461,5061,6261,1461,5061,15459
05 mar 202461,8661,9261,2061,2360,896.065
04 mar 202461,2361,8060,7461,5561,20729
01 mar 202461,2661,3260,7361,2360,8922.926
29 feb 202461,4961,8061,2361,2660,9124
28 feb 202461,1561,5360,8461,3561,00810
27 feb 202459,9961,2058,9761,0260,683.039
26 feb 202461,7461,7461,2361,4561,10256
23 feb 202460,9662,0060,9661,7461,3983
22 feb 202459,9560,8759,8860,8760,53113
21 feb 202459,5260,0659,4859,9559,61164
20 feb 202459,6859,9059,1559,5259,18479
19 feb 202459,4059,7259,1559,6859,34735
16 feb 202459,4360,1258,9859,4059,07186
15 feb 202459,3360,0459,1559,4359,10159
14 feb 202459,1659,4458,7459,4459,11287
09 feb 202460,8060,8058,7858,7858,451.374
08 feb 202460,7860,7859,5259,9659,62270
07 feb 202458,0959,8858,0959,5859,24207
06 feb 202461,0561,0559,1059,2858,95159
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...