BiG | O banco que entende os seus valores.

Inmobiliaria Colonial SA (COL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2025	219.330	-0,40%	5,715	5,645	5,725	5,665
25/04/2025	266.401	0,13%	5,715	5,675	5,725	5,6875
24/04/2025	310.463	-0,26%	5,69	5,67	5,745	5,68
23/04/2025	434.480	0,00%	5,73	5,6575	5,75	5,685
22/04/2025	309.106	1,16%	5,62	5,6175	5,725	5,685
17/04/2025	628.374	1,54%	5,535	5,485	5,64	5,62
16/04/2025	270.387	-0,45%	5,49	5,465	5,57	5,525
15/04/2025	237.893	3,06%	5,405	5,385	5,555	5,55
14/04/2025	193.540	2,18%	5,355	5,27	5,4175	5,385
11/04/2025	296.423	0,81%	5,215	5,14	5,315	5,27
10/04/2025	374.529	2,62%	5,32	5,0525	5,37	5,2275
09/04/2025	1.065.770	-3,76%	5,11	4,984	5,25	5,0525
08/04/2025	769.637	1,06%	5,215	5,095	5,28	5,25
07/04/2025	1.608.943	-4,06%	5,215	5,07	5,445	5,195
04/04/2025	915.388	-3,90%	5,62	5,375	5,68	5,415
03/04/2025	977.292	3,30%	5,41	5,405	5,695	5,635
02/04/2025	251.820	-0,64%	5,485	5,445	5,52	5,455
01/04/2025	289.610	0,55%	5,475	5,455	5,56	5,49
31/03/2025	188.052	-0,46%	5,465	5,41	5,485	5,46
28/03/2025	266.301	1,20%	5,43	5,415	5,50	5,485
27/03/2025	374.559	-0,09%	5,425	5,415	5,46	5,425
26/03/2025	364.673	-0,82%	5,3875	5,37	5,475	5,43
25/03/2025	470.507	1,16%	5,465	5,4125	5,53	5,475
24/03/2025	192.321	-1,68%	5,515	5,395	5,54	5,4125
21/03/2025	273.929	1,01%	5,465	5,43	5,51	5,505
20/03/2025	254.750	-0,23%	5,47	5,43	5,49	5,45
19/03/2025	216.667	0,60%	5,43	5,395	5,465	5,4625
18/03/2025	347.902	0,00%	5,45	5,395	5,455	5,43
17/03/2025	296.535	1,40%	5,37	5,35	5,44	5,43
14/03/2025	295.276	1,71%	5,27	5,265	5,365	5,355
13/03/2025	477.772	-0,28%	5,27	5,235	5,30	5,265
12/03/2025	232.698	-0,28%	5,3075	5,265	5,365	5,28
11/03/2025	1.026.489	-0,75%	5,345	5,285	5,4525	5,295
10/03/2025	711.288	0,00%	5,365	5,335	5,395	5,335
07/03/2025	642.019	2,05%	5,24	5,215	5,3525	5,34
06/03/2025	1.443.699	-2,33%	5,345	5,155	5,375	5,2325
05/03/2025	826.588	-3,56%	5,565	5,34	5,57	5,3575
04/03/2025	565.668	-1,51%	5,63	5,515	5,67	5,555
03/03/2025	660.643	-1,91%	5,71	5,6325	5,75	5,64
28/02/2025	1.542.611	0,79%	5,8175	5,62	5,95	5,75
27/02/2025	449.532	0,80%	5,635	5,54	5,68	5,68
26/02/2025	363.473	1,72%	5,54	5,535	5,64	5,635
25/02/2025	469.027	0,82%	5,505	5,495	5,63	5,54
24/02/2025	298.877	-0,63%	5,555	5,485	5,575	5,495
21/02/2025	352.667	1,28%	5,46	5,445	5,53	5,53
20/02/2025	333.779	1,39%	5,375	5,375	5,4875	5,46
19/02/2025	420.001	-2,18%	5,50	5,365	5,505	5,385
18/02/2025	488.968	-1,17%	5,56	5,50	5,60	5,505
17/02/2025	408.802	0,09%	5,555	5,53	5,605	5,57
14/02/2025	572.750	-0,63%	5,595	5,565	5,625	5,565
13/02/2025	398.195	1,91%	5,545	5,495	5,615	5,60
12/02/2025	633.972	0,73%	5,48	5,42	5,5525	5,495
11/02/2025	192.344	-0,37%	5,47	5,435	5,485	5,455
10/02/2025	229.081	1,02%	5,445	5,42	5,50	5,475
07/02/2025	253.764	-1,01%	5,465	5,40	5,525	5,42
06/02/2025	273.146	0,18%	5,47	5,45	5,5075	5,475
05/02/2025	241.014	1,30%	5,43	5,39	5,47	5,46
04/02/2025	281.147	0,19%	5,335	5,325	5,3925	5,39
03/02/2025	439.132	-1,56%	5,395	5,30	5,465	5,38
31/01/2025	376.589	0,28%	5,445	5,41	5,495	5,465
30/01/2025	431.374	3,12%	5,30	5,295	5,475	5,46
29/01/2025	278.193	-1,03%	5,375	5,2825	5,375	5,295
28/01/2025	380.968	1,18%	5,265	5,23	5,39	5,35
27/01/2025	532.448	1,87%	5,16	5,135	5,3125	5,3025
24/01/2025	121.601	-0,86%	5,25	5,185	5,275	5,205
23/01/2025	270.108	-0,10%	5,235	5,195	5,25	5,25
22/01/2025	652.440	-0,95%	5,305	5,22	5,305	5,24
21/01/2025	317.689	0,76%	5,24	5,235	5,295	5,29
20/01/2025	216.777	-1,08%	5,305	5,245	5,3075	5,25
17/01/2025	258.854	1,43%	5,27	5,235	5,315	5,3075
16/01/2025	276.537	0,10%	5,24	5,17	5,25	5,235
15/01/2025	326.379	3,05%	5,125	5,08	5,285	5,23
14/01/2025	486.213	1,50%	5,13	5,005	5,16	5,08
13/01/2025	228.277	-0,05%	5,08	4,98	5,08	5,005
09/01/2025	380.693	-0,29%	5,14	5,0075	5,175	5,0075
08/01/2025	635.568	-0,39%	5,1775	5,09	5,2175	5,165
07/01/2025	553.353	0,10%	5,185	5,17	5,245	5,185
06/01/2025	386.784	-0,62%	5,24	5,155	5,24	5,18
03/01/2025	186.198	-0,05%	5,235	5,205	5,25	5,2125
02/01/2025	398.009	0,58%	5,22	5,165	5,235	5,215
31/12/2024	0	0,44%	5,17	5,155	5,195	5,185
30/12/2024	141.154	-0,53%	5,18	5,1475	5,2075	5,1625
27/12/2024	287.112	0,78%	5,13	5,12	5,21	5,19
26/12/2024	0	0,64%	5,145	5,1175	5,155	5,15
24/12/2024	0	0,64%	5,145	5,1175	5,155	5,1175
23/12/2024	323.955	-0,34%	5,115	5,085	5,135	5,1175
20/12/2024	730.992	2,74%	4,932	4,928	5,145	5,135
19/12/2024	629.483	-2,81%	5,085	4,968	5,1425	4,998
18/12/2024	0	0,24%	5,125	5,12	5,16	5,1425
17/12/2024	504.810	0,05%	5,095	5,07	5,165	5,13
16/12/2024	387.391	-1,16%	5,18	5,095	5,18	5,1275
13/12/2024	235.494	-0,86%	5,225	5,17	5,2425	5,18
12/12/2024	494.374	0,58%	5,195	5,165	5,235	5,225
11/12/2024	659.660	-1,05%	5,245	5,1775	5,25	5,195
10/12/2024	633.292	-0,66%	5,2925	5,195	5,2975	5,25
09/12/2024	1.090.186	-3,43%	5,4775	5,27	5,48	5,285
06/12/2024	511.860	1,63%	5,395	5,385	5,48	5,4725
05/12/2024	523.178	0,70%	5,36	5,32	5,4475	5,385
04/12/2024	499.162	1,09%	5,29	5,285	5,36	5,3475
03/12/2024	576.808	-0,33%	5,28	5,2225	5,315	5,29