Inmobiliaria Colonial SA (COL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	369.108	-2,45%	5,1975	5,015	5,1975	5,07
27/02/2024	374.816	1,61%	5,15	5,125	5,225	5,1975
26/02/2024	293.809	-0,29%	5,14	5,08	5,155	5,115
23/02/2024	261.306	-0,68%	5,165	5,105	5,175	5,12
22/02/2024	429.845	0,39%	5,155	5,115	5,20	5,155
21/02/2024	317.168	-0,19%	5,1675	5,125	5,205	5,135
20/02/2024	325.008	-0,19%	5,155	5,1075	5,155	5,145
19/02/2024	308.966	-0,29%	5,175	5,1425	5,235	5,155
16/02/2024	505.738	0,88%	5,18	5,1075	5,22	5,17
15/02/2024	498.175	1,18%	5,125	5,06	5,15	5,13
14/02/2024	231.075	-0,20%	5,08	5,06	5,14	5,07
13/02/2024	478.518	-2,78%	5,215	5,055	5,24	5,08
12/02/2024	330.444	2,05%	5,20	5,1725	5,25	5,225
09/02/2024	647.191	-2,05%	5,26	5,085	5,28	5,125
08/02/2024	593.866	-1,78%	5,365	5,23	5,39	5,2325
07/02/2024	766.083	0,00%	5,34	5,28	5,4075	5,33
06/02/2024	571.655	-0,75%	5,38	5,29	5,39	5,33
05/02/2024	286.475	-1,10%	5,405	5,36	5,455	5,375
02/02/2024	608.963	2,16%	5,375	5,375	5,565	5,435
01/02/2024	668.646	-4,66%	5,52	5,32	5,53	5,32
31/01/2024	434.587	-0,80%	5,625	5,55	5,635	5,58
30/01/2024	344.984	-1,49%	5,655	5,615	5,745	5,625
29/01/2024	138.240	-0,35%	5,70	5,645	5,725	5,71
26/01/2024	249.077	-0,09%	5,725	5,675	5,76	5,73
25/01/2024	261.723	-1,38%	5,795	5,6925	5,8025	5,735
24/01/2024	617.502	2,64%	5,74	5,73	5,8725	5,83
23/01/2024	346.039	-0,31%	5,7125	5,635	5,725	5,68
22/01/2024	332.662	1,20%	5,735	5,665	5,765	5,6975
19/01/2024	362.249	-0,62%	5,675	5,61	5,715	5,63
18/01/2024	508.967	-0,44%	5,6725	5,605	5,695	5,665
17/01/2024	404.045	-3,15%	5,755	5,6225	5,795	5,69
16/01/2024	292.689	-1,43%	5,8975	5,86	5,945	5,875
15/01/2024	253.002	-0,42%	6,01	5,9475	6,0875	5,96
12/01/2024	450.632	1,10%	6,045	5,95	6,095	6,00
11/01/2024	455.555	-2,55%	6,13	5,935	6,145	5,935
10/01/2024	342.147	1,67%	6,01	6,01	6,155	6,09
09/01/2024	557.967	-3,07%	6,20	5,99	6,20	5,99
08/01/2024	491.312	-2,06%	6,24	6,085	6,245	6,18
05/01/2024	244.305	-2,21%	6,39	6,285	6,4175	6,31
04/01/2024	255.256	1,22%	6,44	6,41	6,485	6,4525
03/01/2024	324.492	-2,07%	6,53	6,365	6,555	6,375
02/01/2024	217.133	-0,38%	6,505	6,505	6,61	6,51
29/12/2023	301.405	-1,21%	6,615	6,535	6,64	6,535
28/12/2023	172.742	-0,08%	6,605	6,575	6,635	6,615
27/12/2023	160.561	0,92%	6,595	6,55	6,63	6,62
26/12/2023	125.469	0,23%	6,525	6,5125	6,56	6,56
22/12/2023	125.469	0,23%	6,525	6,5125	6,56	6,56
21/12/2023	211.465	-1,28%	6,515	6,515	6,57	6,545
20/12/2023	233.365	1,15%	6,495	6,49	6,63	6,605
19/12/2023	226.749	0,54%	6,52	6,505	6,58	6,53
18/12/2023	296.479	-0,92%	6,465	6,465	6,56	6,495
15/12/2023	623.469	-1,65%	6,65	6,555	6,705	6,555
14/12/2023	735.096	5,38%	6,475	6,475	6,695	6,665
13/12/2023	206.983	1,53%	6,275	6,25	6,3425	6,325
12/12/2023	430.266	-2,35%	6,35	6,21	6,38	6,23
11/12/2023	206.906	0,28%	6,33	6,315	6,3875	6,38
08/12/2023	252.749	0,36%	6,32	6,29	6,40	6,3625
07/12/2023	457.718	-1,25%	6,295	6,255	6,35	6,32
06/12/2023	203.445	1,39%	6,32	6,285	6,415	6,40
05/12/2023	335.092	2,02%	6,165	6,165	6,3425	6,30
04/12/2023	505.071	0,65%	6,15	6,12	6,205	6,175
01/12/2023	267.998	1,24%	6,03	5,995	6,135	6,135
30/11/2023	336.521	0,25%	6,05	6,02	6,11	6,06
29/11/2023	249.895	1,77%	5,945	5,945	6,09	6,045
28/11/2023	312.561	-0,25%	5,955	5,85	5,9625	5,94
27/11/2023	150.578	1,02%	5,925	5,895	5,965	5,955
24/11/2023	173.257	0,34%	5,865	5,845	5,9125	5,895
23/11/2023	253.815	-0,13%	5,90	5,87	5,94	5,875
22/11/2023	297.095	1,51%	5,77	5,77	5,90	5,8825
21/11/2023	242.612	-2,69%	5,98	5,785	5,985	5,795
20/11/2023	182.554	1,02%	5,915	5,905	5,96	5,965
17/11/2023	394.550	1,90%	5,795	5,795	5,955	5,905
16/11/2023	191.612	-0,86%	5,8975	5,79	5,925	5,795
15/11/2023	390.181	-1,35%	5,95	5,84	5,99	5,835
14/11/2023	478.319	7,25%	5,53	5,515	5,93	5,915
13/11/2023	394.638	0,82%	5,475	5,46	5,56	5,515
10/11/2023	472.016	-3,10%	5,5325	5,385	5,54	5,47
09/11/2023	212.564	0,80%	5,55	5,55	5,68	5,64
08/11/2023	228.913	-0,97%	5,56	5,555	5,67	5,595
07/11/2023	403.974	0,53%	5,5875	5,585	5,67	5,65
06/11/2023	356.014	-2,77%	5,775	5,5925	5,795	5,62
03/11/2023	335.196	2,57%	5,6675	5,66	5,825	5,78
02/11/2023	518.162	6,22%	5,375	5,375	5,69	5,635
01/11/2023	214.666	0,19%	5,235	5,23	5,325	5,305
31/10/2023	203.218	3,22%	5,145	5,145	5,32	5,295
30/10/2023	274.149	0,59%	5,12	5,095	5,21	5,13
27/10/2023	288.014	1,50%	5,035	5,025	5,17	5,08
26/10/2023	530.696	-0,28%	4,958	4,904	5,035	4,996
25/10/2023	392.157	-2,81%	5,155	4,994	5,165	5,01
24/10/2023	375.800	0,68%	5,14	5,125	5,20	5,155
23/10/2023	403.674	-1,63%	5,17	5,055	5,21	5,12
20/10/2023	339.576	-0,10%	5,145	5,12	5,2425	5,205
19/10/2023	212.688	-1,14%	5,245	5,19	5,305	5,21
18/10/2023	237.144	-2,32%	5,40	5,265	5,40	5,26
17/10/2023	204.499	0,28%	5,355	5,345	5,455	5,385
16/10/2023	160.825	1,90%	5,285	5,28	5,385	5,37
13/10/2023	300.682	-2,14%	5,365	5,265	5,415	5,27
12/10/2023	332.493	-0,55%	5,44	5,375	5,495	5,385
11/10/2023	494.334	-0,37%	5,285	5,285	5,445	5,425
10/10/2023	306.523	4,51%	5,31	5,30	5,46	5,445