BiG | O banco que entende os seus valores.

Inmobiliaria Colonial SA (COL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/08/2026	128.026	-0,22%	5,63	5,5825	5,63	5,5925
13/08/2026	134.012	0,27%	5,625	5,59	5,66	5,605
12/08/2026	243.519	0,90%	5,57	5,535	5,6425	5,59
11/08/2026	212.592	0,64%	5,495	5,495	5,565	5,55
10/08/2026	159.126	-1,03%	5,565	5,51	5,575	5,515
07/08/2026	175.631	0,05%	5,555	5,475	5,59	5,5725
06/08/2026	278.964	-0,31%	5,60	5,56	5,605	5,57
05/08/2026	204.422	-0,67%	5,65	5,58	5,65	5,5875
04/08/2026	250.416	0,63%	5,60	5,585	5,65	5,625
03/08/2026	320.444	0,54%	5,61	5,56	5,645	5,59
31/07/2026	258.650	-1,51%	5,67	5,55	5,67	5,56
30/07/2026	221.066	0,04%	5,625	5,61	5,665	5,635
29/07/2026	226.649	-0,09%	5,625	5,5675	5,655	5,6325
28/07/2026	183.889	-0,27%	5,66	5,605	5,6775	5,6375
27/07/2026	296.464	0,71%	5,61	5,6025	5,6575	5,65
24/07/2026	377.411	0,99%	5,39	5,39	5,61	5,61
23/07/2026	280.625	0,32%	5,515	5,515	5,57	5,555
22/07/2026	280.209	0,45%	5,49	5,475	5,5775	5,5375
21/07/2026	283.323	-0,86%	5,545	5,475	5,5575	5,51
20/07/2026	209.034	-0,09%	5,525	5,52	5,57	5,5575
17/07/2026	417.457	1,55%	5,4825	5,48	5,57	5,5625
16/07/2026	412.940	0,92%	5,4225	5,4075	5,48	5,4775
15/07/2026	214.568	-0,23%	5,4025	5,365	5,455	5,4275
14/07/2026	347.703	0,42%	5,41	5,3425	5,445	5,44
13/07/2026	423.179	-0,28%	5,44	5,41	5,455	5,4175
10/07/2026	514.897	1,87%	5,35	5,345	5,455	5,4325
09/07/2026	412.200	-3,52%	5,2675	5,25	5,54	5,345
08/07/2026	729.040	-2,21%	5,6475	5,5275	5,665	5,54
07/07/2026	550.337	-0,18%	5,675	5,6625	5,7075	5,665
06/07/2026	497.781	-0,53%	5,715	5,6325	5,745	5,675
03/07/2026	363.469	0,18%	5,695	5,695	5,735	5,705
02/07/2026	289.609	1,47%	5,64	5,59	5,71	5,695
01/07/2026	353.016	-1,19%	5,68	5,55	5,68	5,6125
30/06/2026	616.594	-0,44%	5,71	5,6525	5,7225	5,68
29/06/2026	163.117	-0,61%	5,73	5,685	5,735	5,695
26/06/2026	303.340	1,15%	5,685	5,66	5,73	5,725
25/06/2026	411.083	-0,09%	5,68	5,64	5,70	5,66
24/06/2026	607.489	0,98%	5,625	5,5975	5,675	5,665
23/06/2026	361.119	-0,80%	5,615	5,6075	5,655	5,61
22/06/2026	1.028.792	0,35%	5,635	5,57	5,66	5,655
19/06/2026	1.545.989	0,04%	5,64	5,605	5,65	5,635
18/06/2026	538.108	-0,09%	5,60	5,4875	5,6375	5,6325
17/06/2026	273.834	-1,01%	5,68	5,61	5,695	5,6375
16/06/2026	291.379	-0,61%	5,7225	5,6775	5,73	5,695
15/06/2026	350.620	0,26%	5,80	5,705	5,81	5,73
12/06/2026	469.790	0,97%	5,735	5,66	5,76	5,715
11/06/2026	256.900	-0,83%	5,675	5,6525	5,73	5,66
10/06/2026	468.305	1,65%	5,675	5,615	5,715	5,7075
09/06/2026	186.823	1,26%	5,555	5,545	5,67	5,615
08/06/2026	279.994	0,68%	5,52	5,5075	5,59	5,545
05/06/2026	609.624	-1,17%	5,575	5,4825	5,6075	5,5075
04/06/2026	697.193	-1,81%	5,665	5,5475	5,7025	5,5725
03/06/2026	366.718	-1,56%	5,76	5,675	5,78	5,675
02/06/2026	459.731	1,77%	5,70	5,665	5,845	5,765
01/06/2026	596.716	-1,30%	5,775	5,6225	5,775	5,665
29/05/2026	394.157	0,48%	5,75	5,715	5,7725	5,755
28/05/2026	582.959	0,22%	5,705	5,6275	5,7475	5,7275
27/05/2026	654.699	1,96%	5,635	5,605	5,7275	5,715
26/05/2026	272.066	-0,09%	5,63	5,60	5,6675	5,605
25/05/2026	369.198	1,17%	5,62	5,57	5,685	5,635
22/05/2026	325.542	0,27%	5,5525	5,535	5,5875	5,57
21/05/2026	305.048	0,00%	5,565	5,515	5,57	5,555
20/05/2026	419.935	1,10%	5,475	5,445	5,565	5,54
19/05/2026	580.944	0,55%	5,485	5,45	5,53	5,48
18/05/2026	434.995	2,43%	5,32	5,305	5,4925	5,45
15/05/2026	494.793	-0,47%	5,37	5,295	5,375	5,345
14/05/2026	273.241	2,09%	5,305	5,26	5,37	5,37
13/05/2026	593.489	-1,59%	5,375	5,215	5,375	5,26
12/05/2026	304.741	-1,61%	5,42	5,3475	5,44	5,35
11/05/2026	345.178	-0,09%	5,425	5,415	5,455	5,4375
08/05/2026	459.774	-1,32%	5,49	5,425	5,515	5,4425
07/05/2026	401.085	-0,81%	5,58	5,47	5,58	5,515
06/05/2026	692.571	2,68%	5,4575	5,37	5,59	5,56
05/05/2026	259.832	-0,28%	5,45	5,385	5,49	5,415
04/05/2026	376.997	-0,41%	5,50	5,39	5,50	5,43
30/04/2026	801.521	1,16%	5,37	5,36	5,46	5,4525
29/04/2026	291.946	-1,10%	5,48	5,3675	5,48	5,3875
28/04/2026	253.746	0,09%	5,45	5,42	5,465	5,46
27/04/2026	156.548	0,18%	5,455	5,425	5,4725	5,455
24/04/2026	397.166	0,00%	5,43	5,405	5,4975	5,44
23/04/2026	371.438	-1,18%	5,485	5,4075	5,515	5,44
22/04/2026	364.643	0,18%	5,485	5,485	5,555	5,505
21/04/2026	384.583	0,09%	5,505	5,4775	5,545	5,495
20/04/2026	390.420	-1,88%	5,545	5,485	5,595	5,49
17/04/2026	298.811	1,87%	5,495	5,49	5,6175	5,595
16/04/2026	288.234	-0,32%	5,55	5,485	5,56	5,4925
15/04/2026	717.369	0,73%	5,49	5,47	5,54	5,51
14/04/2026	704.450	2,53%	5,385	5,335	5,4925	5,47
13/04/2026	244.992	-0,09%	5,315	5,315	5,35	5,335
10/04/2026	255.450	0,19%	5,34	5,33	5,385	5,34
09/04/2026	327.748	-0,19%	5,35	5,3025	5,365	5,33
08/04/2026	653.739	3,39%	5,345	5,165	5,385	5,34
07/04/2026	462.789	-0,72%	5,215	5,155	5,2825	5,165
02/04/2026	927.709	0,68%	5,11	5,075	5,215	5,1975
01/04/2026	778.989	1,58%	5,165	5,08	5,22	5,16
31/03/2026	638.128	1,25%	5,035	5,0175	5,1225	5,08
30/03/2026	692.963	2,11%	4,916	4,907	5,02	5,0175
27/03/2026	607.344	-0,63%	4,962	4,876	4,97	4,914
26/03/2026	723.073	-0,94%	4,976	4,932	5,0025	4,945
25/03/2026	830.914	-0,46%	5,045	4,981	5,11	4,992