Inmobiliaria Colonial SA (COL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	172.826	0,09%	5,50	5,475	5,54	5,525
19/05/2023	189.881	1,28%	5,50	5,435	5,52	5,52
18/05/2023	173.949	-0,91%	5,48	5,41	5,5675	5,45
17/05/2023	363.609	-1,26%	5,54	5,445	5,54	5,50
16/05/2023	396.910	1,42%	5,465	5,465	5,575	5,55
15/05/2023	399.249	0,51%	5,47	5,43	5,515	5,4725
12/05/2023	301.467	-2,77%	5,565	5,44	5,5825	5,435
11/05/2023	265.060	0,09%	5,595	5,555	5,64	5,59
10/05/2023	418.188	-0,18%	5,575	5,54	5,635	5,58
09/05/2023	257.274	-1,76%	5,6675	5,535	5,6675	5,59
08/05/2023	116.914	0,00%	5,685	5,645	5,705	5,69
05/05/2023	166.791	1,25%	5,685	5,63	5,72	5,69
04/05/2023	178.934	-0,09%	5,655	5,505	5,655	5,615
03/05/2023	205.676	-0,18%	5,64	5,585	5,655	5,62
02/05/2023	211.930	-2,94%	5,78	5,62	5,785	5,62
01/05/2023	323.714	1,31%	5,725	5,665	5,7925	5,79
28/04/2023	323.714	1,31%	5,725	5,665	5,7925	5,79
27/04/2023	157.374	1,06%	5,63	5,61	5,73	5,715
26/04/2023	308.698	1,53%	5,565	5,55	5,67	5,655
25/04/2023	210.559	-1,24%	5,605	5,5175	5,605	5,57
24/04/2023	211.744	-1,23%	5,68	5,63	5,71	5,64
21/04/2023	186.859	-0,09%	5,68	5,66	5,73	5,71
20/04/2023	184.774	-0,78%	5,79	5,695	5,825	5,715
19/04/2023	481.028	-2,08%	5,83	5,68	5,83	5,76
18/04/2023	272.387	-0,09%	5,94	5,8725	5,9575	5,895
17/04/2023	323.986	-0,17%	5,90	5,845	5,92	5,90
14/04/2023	817.209	1,55%	5,8875	5,855	5,995	5,91
13/04/2023	271.043	-0,34%	5,8875	5,77	5,915	5,835
12/04/2023	450.768	1,47%	5,815	5,785	5,9125	5,855
11/04/2023	500.037	0,35%	5,7875	5,7325	5,84	5,77
10/04/2023	159.756	2,50%	5,635	5,625	5,755	5,75
06/04/2023	159.756	2,50%	5,635	5,625	5,755	5,75
05/04/2023	336.616	-3,44%	5,785	5,605	5,79	5,61
04/04/2023	284.176	0,17%	5,8275	5,79	5,89	5,81
03/04/2023	428.586	-0,09%	5,895	5,765	5,895	5,80
31/03/2023	497.743	-1,61%	5,885	5,775	5,905	5,805
30/03/2023	276.533	3,78%	5,79	5,79	5,92	5,90
29/03/2023	295.129	2,62%	5,555	5,54	5,72	5,69
28/03/2023	630.693	-1,77%	5,71	5,5325	5,725	5,54
27/03/2023	451.590	0,99%	5,615	5,57	5,6725	5,64
24/03/2023	741.302	-2,28%	5,685	5,475	5,685	5,585
23/03/2023	379.228	-0,95%	5,7475	5,655	5,79	5,715
22/03/2023	407.893	-3,85%	5,91	5,745	5,91	5,74
21/03/2023	443.279	0,42%	6,00	5,94	6,01	5,97
20/03/2023	446.832	2,59%	5,755	5,705	5,965	5,945
17/03/2023	503.824	-1,03%	5,89	5,74	5,935	5,795
16/03/2023	383.609	-1,43%	6,04	5,73	6,04	5,855
15/03/2023	501.875	-3,10%	6,11	5,885	6,11	5,94
14/03/2023	479.122	2,42%	6,0175	6,0175	6,25	6,13
13/03/2023	528.511	-0,66%	6,035	5,84	6,05	5,985
10/03/2023	360.956	-1,31%	6,05	6,00	6,11	6,045
09/03/2023	470.773	-3,62%	6,325	6,10	6,325	6,125
08/03/2023	217.947	-1,78%	6,45	6,34	6,45	6,355
07/03/2023	332.476	-2,41%	6,6225	6,46	6,655	6,47
06/03/2023	182.302	0,61%	6,63	6,55	6,67	6,63
03/03/2023	366.498	1,15%	6,57	6,53	6,62	6,59
02/03/2023	402.390	1,09%	6,40	6,395	6,555	6,515
01/03/2023	781.791	-5,22%	6,775	6,345	6,775	6,445
28/02/2023	165.287	0,22%	6,755	6,715	6,815	6,80
27/02/2023	202.861	1,80%	6,685	6,685	6,815	6,78
24/02/2023	135.373	-0,82%	6,735	6,64	6,785	6,66
23/02/2023	179.177	3,30%	6,60	6,56	6,715	6,74
22/02/2023	173.275	-2,39%	6,68	6,5225	6,68	6,525
21/02/2023	194.217	-2,41%	6,805	6,675	6,82	6,685
20/02/2023	320.005	-0,22%	6,875	6,805	6,875	6,85
17/02/2023	304.317	1,55%	6,715	6,69	6,87	6,865
16/02/2023	330.008	0,97%	6,735	6,66	6,8175	6,76
15/02/2023	382.677	-1,04%	6,755	6,65	6,76	6,695
14/02/2023	217.698	0,26%	6,785	6,75	6,88	6,765
13/02/2023	201.646	1,09%	6,665	6,645	6,75	6,7475
10/02/2023	231.641	-2,91%	6,835	6,67	6,855	6,67
09/02/2023	200.657	-0,72%	6,915	6,83	6,975	6,87
08/02/2023	527.404	1,77%	6,835	6,83	7,005	6,915
07/02/2023	419.983	0,00%	6,795	6,73	6,835	6,795
06/02/2023	648.258	-1,84%	6,865	6,675	6,87	6,795
03/02/2023	1.172.045	0,62%	6,885	6,835	6,955	6,9225
02/02/2023	688.815	3,99%	6,7025	6,685	6,92	6,915
01/02/2023	402.440	-0,15%	6,72	6,64	6,79	6,65
31/01/2023	331.223	-0,60%	6,6675	6,5825	6,735	6,68
30/01/2023	187.882	0,00%	6,76	6,6675	6,76	6,735
27/01/2023	164.079	1,05%	6,715	6,6825	6,765	6,735
26/01/2023	258.495	0,08%	6,695	6,625	6,735	6,665
25/01/2023	261.813	0,64%	6,585	6,545	6,68	6,66
24/01/2023	251.672	0,88%	6,67	6,51	6,67	6,6175
23/01/2023	287.175	1,86%	6,545	6,465	6,59	6,56
20/01/2023	259.893	-0,16%	6,46	6,42	6,515	6,445
19/01/2023	373.821	-3,22%	6,615	6,455	6,645	6,455
18/01/2023	520.282	-1,99%	6,795	6,66	6,805	6,655
17/01/2023	379.133	0,52%	6,795	6,685	6,83	6,80
16/01/2023	347.117	2,81%	6,635	6,635	6,805	6,765
13/01/2023	370.106	-0,38%	6,64	6,56	6,665	6,59
12/01/2023	365.144	0,76%	6,54	6,525	6,655	6,615
11/01/2023	384.171	4,29%	6,315	6,305	6,57	6,565
10/01/2023	287.686	-1,49%	6,35	6,27	6,37	6,295
09/01/2023	319.922	1,51%	6,315	6,26	6,4275	6,40
06/01/2023	133.581	0,80%	6,30	6,225	6,345	6,32
05/01/2023	658.443	-1,49%	6,36	6,27	6,46	6,30
04/01/2023	190.512	2,16%	6,3575	6,285	6,43	6,40
03/01/2023	308.070	1,30%	6,1475	6,13	6,33	6,255
02/01/2023	97.055	2,75%	6,085	6,085	6,21	6,175