Inmobiliaria Colonial SA (COL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30-12-2022	144.489	-1,40%	6,12	6,005	6,1225	6,01
29-12-2022	125.928	1,33%	6,0125	5,95	6,1125	6,095
28-12-2022	257.198	1,01%	6,075	5,93	6,075	6,015
27-12-2022	88.568	-0,50%	6,07	5,925	6,07	5,955
23-12-2022	185.280	0,84%	5,93	5,915	6,025	5,985
22-12-2022	144.496	-0,34%	5,925	5,895	5,995	5,935
21-12-2022	378.499	2,85%	5,85	5,83	5,98	5,955
20-12-2022	427.165	-2,03%	5,855	5,69	5,885	5,79