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 > >>
10/02/2026	1.109.287	-0,28%	5,3975	5,325	5,40	5,37
09/02/2026	487.181	1,03%	5,36	5,31	5,395	5,385
06/02/2026	386.954	0,19%	5,32	5,295	5,36	5,33
05/02/2026	445.392	-0,61%	5,36	5,28	5,36	5,32
04/02/2026	979.023	2,06%	5,25	5,2275	5,4225	5,3525
03/02/2026	273.360	-0,24%	5,26	5,22	5,27	5,2275
02/02/2026	413.101	0,24%	5,235	5,215	5,28	5,24
30/01/2026	281.903	-0,38%	5,23	5,21	5,265	5,2275
29/01/2026	378.182	-0,10%	5,24	5,205	5,245	5,23
28/01/2026	573.009	0,87%	5,185	5,17	5,245	5,24
27/01/2026	371.238	0,53%	5,155	5,145	5,20	5,195
26/01/2026	500.949	0,54%	5,175	5,115	5,175	5,1675
23/01/2026	1.165.362	0,05%	5,14	5,1225	5,16	5,1375
22/01/2026	938.034	1,73%	5,09	5,04	5,135	5,135
21/01/2026	557.805	-0,59%	5,06	5,025	5,0775	5,0475
20/01/2026	569.068	-1,55%	5,10	5,035	5,1575	5,0775
19/01/2026	277.460	0,15%	5,14	5,12	5,175	5,1575
16/01/2026	1.183.849	-0,29%	5,18	5,145	5,235	5,15
15/01/2026	654.685	-0,10%	5,11	5,075	5,1875	5,165
14/01/2026	466.857	-0,58%	5,225	5,145	5,235	5,185
13/01/2026	509.958	-1,09%	5,25	5,215	5,2975	5,215
12/01/2026	466.414	-0,71%	5,295	5,25	5,31	5,2725
09/01/2026	687.654	-0,56%	5,36	5,27	5,36	5,31
08/01/2026	592.980	-2,02%	5,41	5,29	5,45	5,34
07/01/2026	500.960	1,58%	5,36	5,36	5,46	5,45
06/01/2026	263.047	-0,65%	5,41	5,335	5,41	5,365
05/01/2026	432.868	1,22%	5,335	5,2975	5,42	5,40
02/01/2026	359.354	-1,84%	5,45	5,335	5,45	5,335
31/12/2025	104.107	0,09%	5,425	5,405	5,445	5,435
30/12/2025	212.285	0,37%	5,405	5,38	5,435	5,43
29/12/2025	298.182	1,98%	5,33	5,305	5,43	5,41
23/12/2025	325.634	0,57%	5,275	5,27	5,33	5,305
22/12/2025	349.331	0,96%	5,215	5,1875	5,2725	5,27
18/12/2025	573.358	1,01%	5,21	5,165	5,2375	5,23
17/12/2025	414.486	-1,00%	5,245	5,16	5,255	5,1775
16/12/2025	510.525	-0,10%	5,235	5,21	5,265	5,23
15/12/2025	624.508	0,58%	5,225	5,20	5,30	5,23
12/12/2025	738.172	1,07%	5,18	5,155	5,25	5,20
11/12/2025	522.994	0,49%	5,13	5,12	5,17	5,155
10/12/2025	349.888	0,20%	5,115	5,095	5,1325	5,13
09/12/2025	295.070	-0,29%	5,145	5,11	5,155	5,12
08/12/2025	345.825	-2,10%	5,21	5,13	5,245	5,135
05/12/2025	623.884	-0,19%	5,26	5,23	5,2725	5,245
04/12/2025	282.310	0,67%	5,24	5,22	5,29	5,255
03/12/2025	313.546	-0,76%	5,28	5,22	5,285	5,22
02/12/2025	594.507	-0,52%	5,295	5,25	5,3125	5,26
01/12/2025	530.270	0,24%	5,265	5,23	5,2925	5,2875
28/11/2025	282.653	0,72%	5,23	5,22	5,285	5,275
27/11/2025	484.486	1,01%	5,175	5,17	5,2925	5,2375
26/11/2025	720.451	1,17%	5,135	5,1025	5,1925	5,185
25/11/2025	277.938	0,64%	5,10	5,0925	5,14	5,125
24/11/2025	269.759	0,05%	5,11	5,08	5,135	5,0925
21/11/2025	411.222	-1,21%	5,11	5,085	5,1525	5,09
20/11/2025	711.815	-0,15%	5,18	5,13	5,185	5,1525
19/11/2025	781.977	0,10%	5,155	5,105	5,175	5,16
18/11/2025	513.435	-1,44%	5,195	5,14	5,22	5,145
17/11/2025	546.743	-1,04%	5,285	5,215	5,30	5,22
14/11/2025	1.588.049	-5,21%	5,48	5,215	5,565	5,275
13/11/2025	210.920	0,09%	5,5575	5,53	5,595	5,565
12/11/2025	270.119	0,96%	5,505	5,455	5,57	5,56
11/11/2025	165.376	1,01%	5,435	5,4325	5,49	5,4875
10/11/2025	277.163	0,42%	5,465	5,41	5,465	5,4325
07/11/2025	218.177	-0,32%	5,445	5,405	5,45	5,41
06/11/2025	146.794	-0,41%	5,4525	5,42	5,455	5,4275
05/11/2025	223.537	-0,05%	5,44	5,415	5,475	5,45
04/11/2025	325.298	0,00%	5,45	5,40	5,4725	5,4525
03/11/2025	233.120	-0,50%	5,475	5,445	5,49	5,465
31/10/2025	350.172	-0,50%	5,53	5,47	5,53	5,4825
30/10/2025	318.224	-0,63%	5,525	5,4675	5,545	5,51
29/10/2025	754.843	-0,45%	5,56	5,515	5,595	5,545
28/10/2025	204.149	-0,71%	5,62	5,565	5,62	5,57
27/10/2025	355.531	0,18%	5,585	5,54	5,61	5,61
24/10/2025	358.770	-0,62%	5,63	5,54	5,635	5,60
23/10/2025	496.164	0,22%	5,61	5,60	5,645	5,635
22/10/2025	697.151	0,58%	5,585	5,585	5,635	5,6225
21/10/2025	356.739	0,45%	5,595	5,535	5,625	5,59
20/10/2025	200.330	0,09%	5,61	5,545	5,61	5,565
17/10/2025	304.155	-0,27%	5,55	5,525	5,59	5,575
16/10/2025	161.398	1,27%	5,515	5,4925	5,59	5,59
15/10/2025	430.482	-0,72%	5,565	5,48	5,585	5,52
14/10/2025	547.729	1,37%	5,49	5,485	5,57	5,56
13/10/2025	261.324	0,64%	5,45	5,445	5,5125	5,485
10/10/2025	335.761	0,55%	5,43	5,42	5,495	5,45
09/10/2025	271.295	0,00%	5,435	5,415	5,4725	5,42
08/10/2025	297.751	0,19%	5,425	5,3875	5,44	5,42
07/10/2025	368.320	-0,19%	5,395	5,39	5,455	5,41
06/10/2025	410.416	-1,37%	5,47	5,375	5,495	5,42
03/10/2025	479.150	-0,63%	5,55	5,445	5,57	5,495
02/10/2025	370.337	-0,41%	5,575	5,505	5,575	5,535
01/10/2025	479.070	0,00%	5,5525	5,465	5,555	5,5475
30/09/2025	359.421	0,54%	5,51	5,475	5,555	5,5475
29/09/2025	286.541	-0,05%	5,50	5,425	5,52	5,5175
26/09/2025	186.792	1,01%	5,485	5,46	5,5325	5,52
25/09/2025	462.475	-0,91%	5,50	5,465	5,5475	5,465
24/09/2025	311.451	-0,09%	5,525	5,5025	5,525	5,515
23/09/2025	311.038	-0,09%	5,535	5,515	5,565	5,52
22/09/2025	216.744	-1,43%	5,57	5,505	5,59	5,525
19/09/2025	228.411	0,40%	5,565	5,5525	5,60	5,59
18/09/2025	266.455	0,14%	5,54	5,54	5,605	5,5675
17/09/2025	155.616	0,27%	5,575	5,535	5,5775	5,56