Inmobiliaria Colonial SA (COL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,14%	5,395	5,385	5,55	5,5375
22/11/2024	1.915.908	0,14%	5,395	5,385	5,55	5,5375
21/11/2024	331.599	-1,87%	5,61	5,495	5,6125	5,51
20/11/2024	818.043	2,37%	5,565	5,5225	5,63	5,615
19/11/2024	569.309	-0,09%	5,53	5,425	5,56	5,485
18/11/2024	359.838	-1,35%	5,51	5,455	5,58	5,47
15/11/2024	727.402	2,02%	5,545	5,475	5,585	5,545
14/11/2024	838.308	2,94%	5,3025	5,295	5,49	5,435
13/11/2024	822.955	1,44%	5,235	5,19	5,30	5,28
12/11/2024	1.350.130	-4,76%	5,29	5,165	5,365	5,205
11/11/2024	292.766	-0,23%	5,515	5,45	5,53	5,465
08/11/2024	155.254	1,15%	5,46	5,435	5,495	5,4775
07/11/2024	304.349	0,70%	5,405	5,37	5,44	5,415
06/11/2024	563.709	-2,14%	5,565	5,32	5,565	5,3775
05/11/2024	333.968	-0,45%	5,48	5,47	5,545	5,495
04/11/2024	396.375	-1,25%	5,59	5,51	5,605	5,52
01/11/2024	389.564	0,27%	5,58	5,555	5,625	5,59
31/10/2024	301.743	-1,85%	5,635	5,555	5,65	5,575
30/10/2024	328.994	-1,43%	5,725	5,665	5,81	5,68
29/10/2024	349.440	-2,37%	5,905	5,74	5,9175	5,7625
28/10/2024	159.394	0,94%	5,855	5,835	5,905	5,9025
25/10/2024	293.821	-0,47%	5,86	5,795	5,865	5,8475
24/10/2024	142.385	0,51%	5,86	5,825	5,905	5,875
23/10/2024	195.099	-0,09%	5,85	5,815	5,87	5,845
22/10/2024	331.146	-0,93%	5,82	5,755	5,89	5,85
21/10/2024	177.991	-2,40%	6,065	5,875	6,085	5,905
18/10/2024	100.885	-0,49%	6,0775	6,025	6,0775	6,05
17/10/2024	197.338	-0,98%	6,13	6,055	6,14	6,08
16/10/2024	251.628	1,32%	6,055	6,05	6,145	6,14
15/10/2024	161.928	0,75%	6,055	6,01	6,10	6,06
14/10/2024	225.221	0,00%	6,03	5,975	6,045	6,015
11/10/2024	187.878	1,78%	5,90	5,90	6,025	6,015
10/10/2024	330.771	-1,01%	5,955	5,83	5,96	5,91
09/10/2024	162.570	0,59%	5,95	5,9475	6,01	5,97
08/10/2024	280.843	-1,49%	5,995	5,925	6,025	5,935
07/10/2024	209.126	-0,66%	6,065	5,985	6,065	6,025
04/10/2024	259.541	-0,33%	6,105	6,055	6,14	6,065
03/10/2024	168.115	-0,65%	6,08	6,0725	6,18	6,085
02/10/2024	582.397	-0,89%	6,14	6,04	6,14	6,125
01/10/2024	334.882	-0,72%	6,2325	6,165	6,255	6,18
30/09/2024	326.653	-1,50%	6,27	6,165	6,27	6,225
27/09/2024	312.264	-0,71%	6,365	6,295	6,385	6,32
26/09/2024	331.234	2,58%	6,355	6,25	6,395	6,365
25/09/2024	168.274	-0,88%	6,255	6,185	6,27	6,205
24/09/2024	351.345	0,56%	6,255	6,135	6,2775	6,26
23/09/2024	471.089	-2,12%	6,3625	6,2025	6,385	6,225
20/09/2024	563.738	-1,55%	6,4675	6,35	6,54	6,36
19/09/2024	341.993	1,18%	6,46	6,41	6,48	6,46
18/09/2024	799.620	0,24%	6,35	6,32	6,425	6,38
17/09/2024	947.195	-1,01%	6,45	6,355	6,47	6,365
16/09/2024	1.102.568	0,16%	6,40	6,38	6,465	6,43
13/09/2024	1.381.046	3,22%	6,37	6,32	6,455	6,42
12/09/2024	777.622	1,14%	6,20	6,18	6,255	6,22
11/09/2024	988.095	0,08%	6,15	6,075	6,18	6,15
10/09/2024	932.297	1,91%	6,045	6,035	6,16	6,145
09/09/2024	1.103.222	0,67%	6,01	5,995	6,085	6,03
06/09/2024	1.367.124	2,13%	6,05	5,97	6,115	5,99
05/09/2024	958.567	0,43%	5,80	5,80	5,96	5,865
04/09/2024	801.905	0,78%	5,78	5,705	5,85	5,84
03/09/2024	812.242	-0,77%	5,855	5,735	5,855	5,795
02/09/2024	999.690	2,91%	5,775	5,71	5,88	5,84
30/08/2024	1.151.851	3,09%	5,52	5,52	5,715	5,675
29/08/2024	756.524	-2,05%	5,61	5,505	5,66	5,505
28/08/2024	855.649	0,00%	5,64	5,59	5,675	5,62
27/08/2024	806.466	-1,14%	5,665	5,59	5,695	5,62
26/08/2024	555.066	1,79%	5,62	5,60	5,70	5,685
23/08/2024	726.325	1,09%	5,495	5,48	5,605	5,585
22/08/2024	534.432	0,36%	5,50	5,49	5,57	5,525
21/08/2024	546.558	0,09%	5,50	5,465	5,55	5,505
20/08/2024	720.484	0,27%	5,48	5,45	5,535	5,50
19/08/2024	493.768	1,29%	5,43	5,425	5,49	5,485
16/08/2024	638.854	-1,10%	5,50	5,405	5,50	5,415
15/08/2024	435.642	0,28%	5,50	5,435	5,50	5,475
14/08/2024	587.897	0,65%	5,49	5,41	5,49	5,46
13/08/2024	574.171	1,12%	5,37	5,37	5,44	5,425
12/08/2024	488.043	-0,92%	5,445	5,365	5,455	5,365
09/08/2024	632.660	1,03%	5,40	5,38	5,485	5,415
08/08/2024	1.092.028	-0,92%	5,32	5,245	5,36	5,36
07/08/2024	822.020	2,85%	5,30	5,295	5,41	5,41
06/08/2024	1.275.416	1,35%	5,19	5,13	5,285	5,26
05/08/2024	1.601.028	-3,71%	5,19	5,075	5,26	5,19
02/08/2024	1.324.965	-0,09%	5,31	5,285	5,425	5,39
01/08/2024	1.288.349	0,47%	5,33	5,31	5,46	5,395
31/07/2024	1.423.832	1,90%	5,415	5,365	5,47	5,37
30/07/2024	684.221	1,44%	5,20	5,20	5,29	5,27
29/07/2024	628.704	0,00%	5,23	5,19	5,265	5,195
26/07/2024	1.131.547	0,87%	5,135	5,13	5,22	5,195
25/07/2024	946.935	0,10%	5,11	5,045	5,16	5,15
24/07/2024	948.065	-0,87%	5,155	5,135	5,175	5,145
23/07/2024	1.448.324	-1,33%	5,235	5,145	5,265	5,19
22/07/2024	952.863	-0,19%	5,345	5,25	5,355	5,26
19/07/2024	1.031.026	-1,22%	5,31	5,255	5,34	5,27
18/07/2024	634.850	-0,93%	5,425	5,335	5,425	5,335
17/07/2024	842.203	-0,83%	5,455	5,365	5,455	5,385
16/07/2024	606.759	-1,45%	5,45	5,395	5,495	5,43
15/07/2024	538.935	-1,34%	5,58	5,465	5,58	5,51
12/07/2024	728.863	0,45%	5,61	5,535	5,62	5,585
11/07/2024	876.315	2,11%	5,48	5,425	5,61	5,56
10/07/2024	555.849	0,83%	5,435	5,41	5,48	5,445
09/07/2024	1.182.942	-1,91%	5,495	5,35	5,52	5,40