Inmobiliaria Colonial SA (COL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	256.008	0,34%	5,915	5,8825	5,98	5,91
16/12/2022	723.674	-3,76%	6,1525	5,785	6,165	5,89
15/12/2022	512.887	-2,24%	6,2475	6,115	6,30	6,12
14/12/2022	245.504	3,05%	6,145	6,095	6,30	6,26
13/12/2022	287.473	1,84%	5,985	5,93	6,215	6,075
12/12/2022	199.203	-0,58%	5,99	5,85	6,02	5,965
09/12/2022	311.050	1,27%	5,91	5,88	6,015	6,00
08/12/2022	307.417	-0,75%	6,005	5,88	6,05	5,925
07/12/2022	303.292	-1,03%	6,00	5,935	6,025	5,985
06/12/2022	208.637	-1,59%	6,095	6,035	6,17	6,0475
05/12/2022	318.510	1,82%	6,085	6,04	6,2175	6,145
02/12/2022	342.716	0,42%	6,005	5,935	6,145	6,035
01/12/2022	404.361	1,70%	5,98	5,96	6,075	5,985
30/11/2022	354.669	-1,42%	5,955	5,80	6,04	5,885
29/11/2022	385.006	-0,50%	6,00	5,88	6,025	5,97
28/11/2022	358.534	-0,25%	6,0075	5,895	6,02	6,00
25/11/2022	576.537	-0,41%	6,08	5,925	6,08	6,015
24/11/2022	292.934	3,25%	5,8425	5,8425	6,095	6,04
23/11/2022	222.534	-0,17%	5,8725	5,805	5,885	5,84
22/11/2022	204.376	0,00%	5,8575	5,785	5,925	5,85
21/11/2022	282.535	1,30%	5,78	5,75	5,8625	5,85
18/11/2022	491.116	0,22%	5,82	5,71	5,84	5,775
17/11/2022	381.881	0,44%	5,83	5,715	5,96	5,7625
16/11/2022	419.809	-2,80%	5,85	5,68	5,85	5,7375
15/11/2022	438.332	0,73%	5,865	5,78	5,93	5,9025
14/11/2022	321.423	-1,40%	5,855	5,785	5,915	5,83
11/11/2022	525.182	1,59%	5,85	5,78	6,005	5,9125
10/11/2022	323.418	6,10%	5,51	5,395	5,87	5,83
09/11/2022	202.253	0,05%	5,5225	5,39	5,5225	5,495
08/11/2022	419.741	0,05%	5,4825	5,445	5,5275	5,4925
07/11/2022	412.947	2,14%	5,34	5,34	5,5275	5,49
04/11/2022	377.327	2,82%	5,27	5,24	5,4025	5,375
03/11/2022	495.936	-1,92%	5,2925	5,125	5,2925	5,2275
02/11/2022	307.593	-0,88%	5,395	5,28	5,405	5,33
01/11/2022	234.713	1,04%	5,385	5,3725	5,485	5,37
31/10/2022	455.455	0,47%	5,28	5,245	5,365	5,335
28/10/2022	267.566	-1,39%	5,325	5,24	5,34	5,31
27/10/2022	484.573	2,59%	5,0675	5,0675	5,4275	5,355
26/10/2022	650.940	0,48%	5,205	5,14	5,275	5,21
25/10/2022	531.334	5,05%	4,97	4,95	5,21	5,185
24/10/2022	266.950	1,73%	4,926	4,846	4,996	4,936
21/10/2022	535.924	-1,98%	4,948	4,794	4,99	4,854
20/10/2022	447.632	2,38%	4,75	4,737	4,988	4,952
19/10/2022	473.287	-2,86%	4,956	4,816	4,956	4,824
18/10/2022	348.528	-0,20%	4,9935	4,94	5,04	4,966
17/10/2022	447.231	2,73%	4,746	4,746	5,005	4,976
14/10/2022	797.155	2,76%	4,844	4,702	4,90	4,844
13/10/2022	1.072.115	0,64%	4,599	4,558	4,838	4,716
12/10/2022	612.509	-2,30%	4,766	4,646	4,774	4,664
11/10/2022	602.278	0,11%	4,764	4,722	4,81	4,774
10/10/2022	1.113.263	-2,11%	4,872	4,769	4,94	4,769
07/10/2022	729.330	-1,14%	4,942	4,842	4,996	4,878
06/10/2022	582.090	1,27%	4,984	4,926	5,015	4,934
05/10/2022	669.038	-5,63%	5,055	4,86	5,17	4,874
04/10/2022	770.763	2,48%	5,09	5,055	5,1775	5,165
03/10/2022	658.505	1,76%	4,916	4,857	5,07	5,035
30/09/2022	705.887	4,27%	4,762	4,732	4,972	4,936
29/09/2022	1.201.720	-1,90%	4,835	4,672	4,854	4,748
28/09/2022	1.171.545	2,63%	4,656	4,504	4,844	4,84
27/09/2022	764.302	-3,26%	4,908	4,711	4,908	4,696
26/09/2022	569.913	-3,90%	4,91	4,79	5,02	4,834
23/09/2022	978.601	-2,10%	5,15	4,96	5,155	5,02
22/09/2022	216.112	-6,29%	5,37	5,125	5,405	5,14
21/09/2022	809.225	0,83%	5,40	5,39	5,525	5,48
20/09/2022	393.755	-4,24%	5,75	5,40	5,75	5,42
19/09/2022	184.348	-0,57%	5,725	5,635	5,725	5,675
16/09/2022	399.496	1,65%	5,545	5,515	5,73	5,7075
15/09/2022	304.984	0,36%	5,585	5,53	5,625	5,615
14/09/2022	577.798	-2,96%	5,74	5,555	5,755	5,58
13/09/2022	376.370	-4,01%	6,0475	5,75	6,0475	5,75
12/09/2022	337.562	3,00%	5,90	5,815	6,00	6,01
09/09/2022	373.414	1,26%	5,705	5,695	5,87	5,835
08/09/2022	412.787	-1,66%	5,89	5,6925	5,925	5,7625
07/09/2022	213.857	0,00%	5,88	5,825	5,895	5,86
06/09/2022	445.530	-0,26%	5,875	5,85	5,955	5,86
05/09/2022	210.159	-1,05%	5,815	5,795	5,915	5,875
02/09/2022	236.391	3,40%	5,77	5,7025	5,9375	5,9375
01/09/2022	217.932	-2,88%	5,865	5,73	5,865	5,7425
31/08/2022	126.783	-0,71%	5,9225	5,88	5,97	5,9125
30/08/2022	327.868	-0,50%	5,97	5,915	6,035	5,955
29/08/2022	228.357	0,00%	5,945	5,92	6,03	5,965
26/08/2022	157.290	-2,13%	6,12	5,95	6,1425	5,965
25/08/2022	122.548	-0,41%	6,105	6,04	6,16	6,095
24/08/2022	180.174	-0,29%	6,10	6,04	6,135	6,12
23/08/2022	134.273	-1,68%	6,1575	6,1275	6,26	6,1375
22/08/2022	275.713	-0,68%	6,245	6,115	6,275	6,2425
19/08/2022	248.948	-3,16%	6,415	6,245	6,415	6,285
18/08/2022	166.747	1,33%	6,435	6,40	6,49	6,49
17/08/2022	263.614	-3,39%	6,52	6,40	6,61	6,405
16/08/2022	199.332	0,00%	6,64	6,60	6,685	6,63
15/08/2022	121.301	-0,45%	6,645	6,615	6,68	6,63
12/08/2022	90.672	1,14%	6,645	6,61	6,6975	6,685