Inmobiliaria Colonial SA (COL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	157.307	-0,48%	5,185	5,16	5,225	5,21
06/10/2023	261.795	1,36%	5,185	5,11	5,245	5,215
05/10/2023	202.603	0,49%	5,195	5,115	5,205	5,16
04/10/2023	295.010	-0,68%	5,145	5,09	5,255	5,135
03/10/2023	427.368	-4,52%	5,38	5,1425	5,41	5,17
02/10/2023	289.365	1,02%	5,395	5,385	5,49	5,425
29/09/2023	188.445	1,80%	5,335	5,325	5,465	5,37
28/09/2023	186.411	0,57%	5,24	5,215	5,31	5,275
27/09/2023	200.002	-2,60%	5,32	5,235	5,365	5,245
26/09/2023	438.814	-0,28%	5,365	5,32	5,405	5,385
25/09/2023	132.280	-1,33%	5,47	5,35	5,4725	5,40
22/09/2023	308.265	-0,59%	5,465	5,415	5,51	5,4725
21/09/2023	363.874	-2,13%	5,545	5,47	5,57	5,505
20/09/2023	233.033	1,72%	5,54	5,53	5,70	5,625
19/09/2023	209.804	1,75%	5,405	5,405	5,55	5,53
18/09/2023	188.953	-2,34%	5,515	5,42	5,555	5,425
15/09/2023	571.630	-2,80%	5,755	5,5425	5,755	5,555
14/09/2023	381.904	2,74%	5,52	5,4675	5,725	5,715
13/09/2023	338.739	1,32%	5,50	5,435	5,585	5,5625
12/09/2023	253.414	-2,83%	5,665	5,475	5,6775	5,50
11/09/2023	336.717	2,03%	5,57	5,57	5,67	5,66
08/09/2023	197.888	0,59%	5,565	5,4925	5,575	5,5475
07/09/2023	146.244	0,18%	5,525	5,43	5,53	5,515
06/09/2023	331.244	0,09%	5,515	5,485	5,575	5,505
05/09/2023	216.387	0,00%	5,455	5,425	5,545	5,50
04/09/2023	218.266	-0,63%	5,555	5,48	5,57	5,50
01/09/2023	184.038	-1,47%	5,62	5,52	5,62	5,535
31/08/2023	314.829	1,13%	5,595	5,545	5,635	5,6175
30/08/2023	260.716	-0,31%	5,5675	5,54	5,635	5,555
29/08/2023	380.061	2,06%	5,53	5,4725	5,585	5,5725
28/08/2023	133.145	2,97%	5,34	5,33	5,465	5,46
25/08/2023	248.954	-1,07%	5,325	5,295	5,3625	5,3025
24/08/2023	309.635	0,00%	5,405	5,355	5,49	5,36
23/08/2023	189.768	1,52%	5,26	5,26	5,39	5,36
22/08/2023	311.404	2,77%	5,17	5,17	5,29	5,28
21/08/2023	525.544	-2,51%	5,285	5,135	5,295	5,1375
18/08/2023	317.281	-2,05%	5,36	5,2575	5,3725	5,27
17/08/2023	300.116	-1,10%	5,405	5,3725	5,46	5,38
16/08/2023	366.198	0,09%	5,415	5,41	5,46	5,44
15/08/2023	295.545	-1,72%	5,505	5,385	5,51	5,435
14/08/2023	238.628	-0,72%	5,54	5,495	5,565	5,53
11/08/2023	192.522	-1,24%	5,68	5,5675	5,715	5,57
10/08/2023	285.273	0,00%	5,625	5,625	5,76	5,64
09/08/2023	124.898	0,09%	5,69	5,625	5,715	5,64
08/08/2023	249.958	-0,44%	5,61	5,61	5,7125	5,64
07/08/2023	130.651	-0,26%	5,65	5,64	5,69	5,665
04/08/2023	170.365	1,25%	5,58	5,56	5,69	5,68
03/08/2023	247.366	-0,18%	5,58	5,56	5,67	5,61
02/08/2023	186.833	-3,27%	5,775	5,62	5,795	5,625
01/08/2023	313.498	-1,02%	5,825	5,805	5,8575	5,815
31/07/2023	188.994	0,34%	5,83	5,745	5,905	5,875
28/07/2023	353.855	1,30%	5,865	5,71	5,88	5,855
27/07/2023	168.129	-0,69%	5,865	5,76	5,885	5,78
26/07/2023	152.344	1,04%	5,755	5,70	5,82	5,82
25/07/2023	193.079	0,26%	5,725	5,705	5,77	5,76
24/07/2023	397.007	-0,52%	5,715	5,7025	5,83	5,745
21/07/2023	232.859	-0,17%	5,775	5,73	5,795	5,775
20/07/2023	604.012	0,09%	5,765	5,745	5,865	5,765
19/07/2023	746.468	5,40%	5,4925	5,4925	5,795	5,76
18/07/2023	230.536	0,09%	5,43	5,365	5,49	5,465
17/07/2023	204.893	-0,50%	5,44	5,42	5,505	5,435
14/07/2023	219.401	-1,84%	5,54	5,45	5,54	5,4625
13/07/2023	289.165	-0,32%	5,565	5,535	5,585	5,54
12/07/2023	433.308	2,63%	5,435	5,42	5,59	5,5575
11/07/2023	585.323	2,07%	5,385	5,325	5,4275	5,415
10/07/2023	252.085	-0,28%	5,29	5,27	5,39	5,305
07/07/2023	285.221	1,00%	5,275	5,25	5,33	5,315
06/07/2023	356.753	-3,92%	5,425	5,255	5,455	5,265
05/07/2023	179.130	-1,62%	5,54	5,445	5,54	5,48
04/07/2023	194.238	-0,98%	5,46	5,425	5,605	5,57
03/07/2023	233.164	1,35%	5,535	5,535	5,635	5,625
30/06/2023	207.128	0,64%	5,57	5,525	5,605	5,545
29/06/2023	198.428	-1,61%	5,59	5,50	5,595	5,51
28/06/2023	325.855	2,84%	5,4475	5,40	5,60	5,61
27/06/2023	183.091	0,65%	5,455	5,395	5,465	5,455
26/06/2023	147.123	-0,46%	5,405	5,355	5,42	5,42
23/06/2023	278.036	-2,02%	5,455	5,43	5,525	5,445
22/06/2023	244.467	0,18%	5,505	5,505	5,58	5,56
21/06/2023	240.818	-0,63%	5,5675	5,475	5,5675	5,55
20/06/2023	137.765	-1,07%	5,59	5,515	5,605	5,57
19/06/2023	219.950	-1,75%	5,655	5,62	5,74	5,63
16/06/2023	303.016	1,33%	5,675	5,63	5,775	5,73
15/06/2023	277.315	-0,83%	5,665	5,61	5,705	5,655
14/06/2023	179.479	-0,04%	5,67	5,655	5,7725	5,7025
13/06/2023	254.303	-0,26%	5,695	5,58	5,71	5,705
12/06/2023	361.973	-2,22%	5,855	5,695	5,86	5,72
09/06/2023	137.753	0,17%	5,825	5,77	5,89	5,84
08/06/2023	349.935	0,22%	5,845	5,805	5,89	5,83
07/06/2023	234.316	1,30%	5,76	5,72	5,83	5,825
06/06/2023	253.022	1,05%	5,655	5,655	5,7625	5,75
05/06/2023	249.915	0,00%	5,73	5,67	5,81	5,69
02/06/2023	319.566	4,12%	5,565	5,54	5,69	5,69
01/06/2023	208.641	-0,18%	5,48	5,41	5,50	5,465
31/05/2023	74.839	-1,36%	5,405	5,37	5,505	5,475
30/05/2023	365.485	0,92%	5,505	5,465	5,555	5,50
29/05/2023	105.171	0,28%	5,485	5,45	5,515	5,465
26/05/2023	168.268	0,09%	5,44	5,435	5,505	5,45
25/05/2023	288.022	-1,72%	5,53	5,44	5,53	5,445
24/05/2023	376.858	-2,21%	5,55	5,525	5,645	5,54
23/05/2023	331.277	2,53%	5,555	5,545	5,68	5,665