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 > >>
16/09/2025	174.116	-1,86%	5,645	5,545	5,6625	5,545
15/09/2025	243.973	0,13%	5,625	5,62	5,695	5,65
12/09/2025	151.234	0,13%	5,655	5,615	5,67	5,6425
11/09/2025	178.155	-0,09%	5,655	5,605	5,66	5,635
10/09/2025	281.644	-0,04%	5,6425	5,605	5,68	5,64
09/09/2025	256.586	-0,70%	5,705	5,625	5,705	5,6425
08/09/2025	215.777	1,02%	5,675	5,625	5,735	5,6825
05/09/2025	164.729	0,67%	5,5775	5,5525	5,65	5,625
04/09/2025	262.585	0,36%	5,5575	5,5575	5,625	5,5875
03/09/2025	280.337	0,95%	5,525	5,495	5,5725	5,5675
02/09/2025	518.693	-2,43%	5,635	5,4925	5,6525	5,515
01/09/2025	193.362	0,27%	5,6525	5,6375	5,6725	5,6525
29/08/2025	253.340	-1,10%	5,705	5,625	5,705	5,6375
28/08/2025	284.115	-0,74%	5,75	5,67	5,775	5,70
27/08/2025	237.174	-0,13%	5,735	5,7175	5,7875	5,7425
26/08/2025	267.697	-1,46%	5,815	5,715	5,835	5,75
25/08/2025	201.928	-0,17%	5,835	5,8125	5,855	5,835
22/08/2025	272.095	1,56%	5,755	5,715	5,85	5,845
21/08/2025	128.288	-0,69%	5,785	5,72	5,795	5,755
20/08/2025	238.832	0,35%	5,78	5,7675	5,795	5,795
19/08/2025	86.546	0,30%	5,775	5,76	5,7925	5,775
18/08/2025	255.919	-0,04%	5,785	5,7525	5,8025	5,7625
15/08/2025	306.431	-0,60%	5,835	5,74	5,835	5,765
14/08/2025	411.260	0,13%	5,815	5,7375	5,8325	5,80
13/08/2025	228.202	0,22%	5,785	5,7775	5,815	5,7925
12/08/2025	203.316	-1,24%	5,88	5,785	5,88	5,7875
11/08/2025	176.429	-1,10%	5,95	5,85	5,95	5,86
08/08/2025	236.074	0,94%	5,89	5,87	5,97	5,925
07/08/2025	550.776	-0,47%	5,92	5,855	5,94	5,87
06/08/2025	559.820	1,28%	5,85	5,84	5,915	5,8975
05/08/2025	276.390	-0,34%	5,865	5,825	5,865	5,84
04/08/2025	409.424	1,70%	5,77	5,7475	5,85	5,845
01/08/2025	679.460	-1,63%	5,78	5,71	5,8425	5,7475
31/07/2025	544.297	-0,26%	5,875	5,8375	5,93	5,8425
30/07/2025	740.618	1,43%	5,795	5,775	5,9025	5,8575
29/07/2025	629.371	-0,60%	5,785	5,755	5,825	5,775
28/07/2025	521.522	-0,94%	5,915	5,8075	5,945	5,81
25/07/2025	1.271.917	-4,28%	6,105	5,805	6,1275	5,865
24/07/2025	838.037	1,28%	6,095	6,0475	6,135	6,1275
23/07/2025	373.421	-0,17%	6,13	6,045	6,145	6,05
22/07/2025	556.357	0,83%	6,035	6,01	6,085	6,06
21/07/2025	181.622	2,21%	5,905	5,88	6,015	6,01
18/07/2025	396.980	0,00%	5,91	5,8575	5,92	5,88
17/07/2025	469.576	0,90%	5,85	5,8275	5,9075	5,88
16/07/2025	447.937	-0,47%	5,835	5,815	5,875	5,8275
15/07/2025	342.019	-0,68%	5,915	5,845	5,9425	5,855
14/07/2025	365.528	0,43%	5,825	5,8175	5,92	5,895
11/07/2025	425.274	-0,85%	5,91	5,855	5,91	5,87
10/07/2025	445.003	-2,03%	6,025	5,91	6,0325	5,91
09/07/2025	607.482	2,46%	5,90	5,8875	6,06	6,0325
08/07/2025	355.093	-1,38%	5,985	5,88	5,99	5,8875
07/07/2025	460.881	0,51%	5,96	5,94	5,995	5,97
04/07/2025	277.394	-1,17%	5,99	5,935	6,01	5,94
03/07/2025	339.559	-0,08%	6,05	5,985	6,07	6,01
02/07/2025	492.244	-0,70%	6,055	5,955	6,055	6,005
01/07/2025	314.240	1,04%	6,04	5,98	6,07	6,0475
30/06/2025	736.163	1,53%	5,915	5,9025	6,0925	5,9925
27/06/2025	224.404	-0,84%	5,965	5,8875	5,965	5,9025
26/06/2025	389.499	1,62%	5,8625	5,8575	5,965	5,9525
25/06/2025	411.663	-1,64%	5,9575	5,8525	5,965	5,8575
24/06/2025	210.794	0,42%	5,985	5,93	6,005	5,955
23/06/2025	204.444	0,17%	5,855	5,825	5,94	5,93
20/06/2025	246.156	0,94%	5,87	5,865	5,9575	5,92
19/06/2025	393.644	-1,18%	5,905	5,8625	5,935	5,865
18/06/2025	275.229	1,41%	5,875	5,8525	5,94	5,935
17/06/2025	810.860	-5,53%	5,695	5,60	6,195	5,8525
16/06/2025	410.552	0,90%	6,1725	6,1275	6,22	6,195
13/06/2025	545.554	-1,37%	6,165	6,135	6,225	6,14
12/06/2025	290.963	-0,52%	6,265	6,19	6,265	6,225
11/06/2025	676.516	-0,44%	6,295	6,2525	6,34	6,2575
10/06/2025	344.611	2,07%	6,165	6,15	6,30	6,285
09/06/2025	153.322	0,86%	6,145	6,105	6,18	6,1575
06/06/2025	207.561	0,29%	6,125	6,0875	6,15	6,105
05/06/2025	271.984	0,17%	6,095	6,04	6,165	6,0875
04/06/2025	261.186	-0,37%	6,1175	6,06	6,125	6,0775
03/06/2025	401.771	-0,25%	6,14	6,10	6,19	6,10
02/06/2025	328.028	-0,33%	6,19	6,05	6,19	6,115
30/05/2025	289.248	0,91%	6,105	6,08	6,175	6,135
29/05/2025	273.817	1,08%	6,03	5,99	6,085	6,08
28/05/2025	246.971	0,75%	6,005	5,97	6,09	6,015
27/05/2025	357.652	0,51%	5,965	5,895	5,98	5,97
26/05/2025	183.393	1,58%	5,91	5,8475	5,96	5,94
23/05/2025	306.045	0,04%	5,865	5,735	5,895	5,8475
22/05/2025	206.264	-1,52%	5,905	5,825	5,935	5,845
21/05/2025	256.448	-0,50%	5,975	5,925	5,98	5,935
20/05/2025	336.640	0,85%	5,975	5,915	6,01	5,965
19/05/2025	376.475	-0,21%	5,99	5,895	5,99	5,915
16/05/2025	361.167	1,24%	5,905	5,885	5,945	5,9425
15/05/2025	223.631	1,56%	5,775	5,735	5,875	5,87
14/05/2025	138.062	0,22%	5,765	5,7425	5,845	5,775
13/05/2025	266.328	0,13%	5,755	5,735	5,83	5,7625
12/05/2025	348.871	-1,12%	5,815	5,67	5,82	5,755
09/05/2025	197.062	0,17%	5,785	5,77	5,855	5,82
08/05/2025	342.405	-0,09%	5,81	5,7625	5,86	5,81
07/05/2025	260.159	-1,11%	5,8625	5,77	5,90	5,815
06/05/2025	322.893	1,16%	5,825	5,775	5,885	5,88
05/05/2025	244.278	0,91%	5,78	5,7575	5,825	5,8125
02/05/2025	361.243	1,23%	5,7325	5,69	5,81	5,76
30/04/2025	945.177	0,80%	5,69	5,605	5,705	5,69
29/04/2025	223.997	-0,09%	5,68	5,655	5,735	5,66