BiG | O banco que entende os seus valores.

Colgate Palmolive Company (CL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	2.925.961	1,11%	83,6375	83,6375	85,075	84,65
23/04/2026	2.826.454	1,66%	82,0125	82,0125	84,13	83,72
22/04/2026	1.818.161	0,66%	81,84	81,815	82,71	82,35
21/04/2026	2.490.263	-2,06%	84,44	81,79	84,5262	81,81
20/04/2026	2.163.992	-2,05%	85,81	83,02	85,81	83,53
17/04/2026	3.076.934	2,62%	83,62	83,62	86,30	85,28
16/04/2026	1.783.783	0,17%	83,3537	83,17	84,305	83,62
15/04/2026	2.438.464	-0,80%	83,90	82,60	84,36	83,49
14/04/2026	3.922.734	0,21%	83,67	83,31	84,61	84,16
13/04/2026	2.059.743	-0,43%	84,28	83,03	84,29	83,98
10/04/2026	1.647.540	-1,98%	86,01	84,215	86,50	84,34
09/04/2026	1.710.133	0,58%	84,0922	84,0922	86,40	86,04
08/04/2026	3.166.416	2,91%	84,499	83,75	85,61	85,55
07/04/2026	2.924.918	-1,63%	84,959	83,07	84,96	83,13
06/04/2026	1.475.211	-0,72%	85,06	84,385	85,46	84,53
02/04/2026	2.821.189	-0,32%	84,91	84,4341	85,365	85,14
01/04/2026	2.933.273	0,21%	85,0827	84,62	85,95	85,41
31/03/2026	2.731.196	-0,51%	84,93	83,5032	86,05	85,23
30/03/2026	3.235.019	1,73%	85,59	84,41	86,67	85,73
27/03/2026	3.081.263	0,14%	84,30	83,925	85,53	84,29
26/03/2026	1.807.763	-1,58%	85,49	84,02	86,215	84,14
25/03/2026	2.962.374	1,14%	85,60	83,95	85,71	85,49
24/03/2026	2.466.429	-0,73%	84,9592	84,37	85,78	84,53
23/03/2026	2.819.088	0,04%	86,70	84,90	86,70	85,15
20/03/2026	3.008.568	-0,43%	85,81	84,07	86,82	85,12
19/03/2026	4.055.942	-2,31%	87,00	85,46	87,715	85,50
18/03/2026	2.596.393	-2,67%	88,93	87,455	89,38	87,52
17/03/2026	2.197.051	-0,40%	90,70	89,655	91,48	89,94
16/03/2026	2.634.583	1,64%	89,36	89,20	90,71	90,30
13/03/2026	2.761.279	1,01%	87,94	87,94	89,30	88,84
12/03/2026	3.723.518	-1,85%	89,10	87,895	89,81	87,95
11/03/2026	3.714.521	-3,11%	92,70	89,22	92,70	89,61
10/03/2026	2.954.397	-0,55%	93,00	91,48	94,005	92,49
09/03/2026	3.405.259	-0,71%	92,40	92,01	93,62	93,00
06/03/2026	2.708.408	0,93%	92,22	91,43	93,60	93,56
05/03/2026	2.956.234	-2,77%	94,8835	92,48	94,8835	92,67
04/03/2026	3.257.282	-0,24%	95,2316	94,9255	96,02	95,28
03/03/2026	3.159.785	-1,84%	96,91	94,57	96,91	95,51
02/03/2026	2.890.585	-1,86%	98,9459	96,775	99,10	97,30
27/02/2026	2.274.416	1,63%	97,369	97,369	99,32	99,14
26/02/2026	2.561.252	0,91%	96,98	96,54	97,55	97,55
25/02/2026	3.080.165	-1,47%	97,55	96,105	97,86	96,67
24/02/2026	2.030.124	1,04%	97,10	96,43	98,20	98,11
23/02/2026	2.105.808	2,11%	94,97	94,93	97,62	97,10
20/02/2026	3.405.227	1,18%	93,52	93,393	95,11	95,09
19/02/2026	2.780.953	-1,67%	95,966	93,63	96,08	93,98
18/02/2026	2.674.722	-0,07%	95,26	95,00	95,9299	95,58
17/02/2026	3.113.621	-1,06%	97,01	95,29	97,6303	95,65
13/02/2026	2.659.022	0,52%	97,00	95,40	97,30	96,67
12/02/2026	3.145.572	0,90%	95,2045	94,52	98,13	96,17
11/02/2026	2.383.125	1,50%	93,47	93,16	95,56	95,31
10/02/2026	2.728.597	-0,24%	93,6483	93,50	94,93	93,93
09/02/2026	2.555.727	0,14%	94,15	93,37	94,45	94,16
06/02/2026	2.723.926	-0,50%	94,33	93,89	95,65	94,03
05/02/2026	4.384.889	0,54%	94,7289	93,25	95,49	94,88
04/02/2026	4.990.711	2,70%	93,00	92,87	95,66	94,37
03/02/2026	4.349.209	1,37%	91,7388	90,98	93,255	93,15
02/02/2026	6.473.571	1,77%	90,9338	90,13	92,68	91,89
30/01/2026	7.238.916	5,92%	87,22	87,10	90,71	90,29
29/01/2026	3.731.737	0,28%	85,43	84,79	85,965	85,24
28/01/2026	2.809.778	-0,89%	85,24	84,63	86,39	85,00
27/01/2026	2.629.495	0,66%	84,75	84,52	85,98	85,76
26/01/2026	3.486.211	-1,66%	86,47	85,18	86,89	85,20
23/01/2026	2.847.045	0,99%	85,78	85,67	86,83	86,66
22/01/2026	5.407.214	1,28%	84,88	84,51	85,95	85,81
21/01/2026	3.354.003	-0,22%	84,75	83,82	85,50	84,73
20/01/2026	4.925.509	1,09%	84,495	83,56	85,84	84,92
16/01/2026	3.288.382	0,21%	84,23	83,5549	84,82	84,52
15/01/2026	2.841.425	-0,25%	84,50	83,29	84,55	84,34
14/01/2026	5.188.357	1,92%	83,18	83,045	85,19	84,55
13/01/2026	4.619.965	1,26%	82,45	81,495	83,23	82,96
12/01/2026	3.872.911	0,55%	81,74	80,84	82,16	81,93
09/01/2026	3.213.142	0,75%	81,51	79,51	81,51	81,48
08/01/2026	4.739.048	4,90%	77,3552	77,31	81,36	80,87
07/01/2026	3.874.238	-0,14%	77,93	77,01	78,335	77,09
06/01/2026	3.791.081	0,35%	76,90	76,52	77,305	77,20
05/01/2026	3.954.520	-0,98%	77,59	75,96	77,74	76,93
02/01/2026	1.868.414	-1,68%	79,33	77,48	79,33	77,69
31/12/2025	1.125.174	-0,62%	79,50	78,99	79,68	79,02
30/12/2025	1.236.019	-0,23%	79,69	79,03	79,89	79,03
29/12/2025	1.579.100	-0,05%	79,80	79,44	80,095	79,69
26/12/2025	1.584.271	-0,65%	80,48	79,55	80,48	79,73
24/12/2025	970.522	0,71%	79,99	79,7019	80,50	80,25
23/12/2025	3.024.459	1,13%	79,14	78,60	80,045	79,93
22/12/2025	2.413.265	0,87%	78,06	77,81	79,06	79,04
19/12/2025	2.166.844	0,81%	77,75	77,75	78,70	78,36
18/12/2025	4.841.665	-2,51%	79,03	77,50	79,57	77,73
17/12/2025	2.264.244	0,99%	78,40	78,40	80,13	79,73
16/12/2025	2.333.200	-0,60%	79,41	78,935	80,00	78,95
15/12/2025	2.260.906	1,39%	78,52	78,25	79,565	79,43
12/12/2025	2.770.415	1,41%	77,25	77,16	78,48	78,34
11/12/2025	2.974.267	-0,67%	77,51	77,0745	78,50	77,25
10/12/2025	3.935.607	1,01%	77,25	76,81	78,29	77,76
09/12/2025	3.030.797	1,14%	76,88	76,595	78,515	76,98
08/12/2025	3.372.165	-2,51%	77,83	76,02	77,83	76,11
05/12/2025	2.819.430	0,61%	77,53	77,24	78,51	78,07
04/12/2025	2.566.415	-0,77%	78,47	77,5539	78,49	77,60
03/12/2025	2.211.262	-0,79%	78,85	78,12	79,67	78,20
02/12/2025	4.603.079	-1,40%	79,94	77,87	79,94	78,82
01/12/2025	2.933.655	-0,57%	80,92	79,61	80,92	79,94