Colgate Palmolive Co BDR

COLG34
🏛️ brazil →
60.19
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 67.16 67.16 65.83 65.83 0.0M
2021-12-29 66.93 68.20 66.93 68.20 0.0M
2021-12-28 66.18 66.98 66.18 66.93 0.0M
2021-12-27 66.11 66.34 65.79 66.18 0.0M
2021-12-23 65.77 66.30 65.27 66.11 0.0M
2021-12-22 65.86 65.98 65.64 65.77 0.0M
2021-12-21 66.09 66.56 66.09 66.25 0.0M
2021-12-20 66.21 66.49 65.53 66.18 0.0M
2021-12-17 67.24 67.24 65.92 66.21 0.0M
2021-12-16 64.68 66.70 64.68 66.52 0.0M
2021-12-15 65.73 66.24 65.73 66.18 0.0M
2021-12-14 64.39 65.79 64.15 65.79 0.0M
2021-12-13 62.35 64.39 62.35 64.39 0.0M
2021-12-10 62.03 62.88 62.03 62.88 0.0M
2021-12-09 60.91 61.23 60.71 61.23 0.0M
2021-12-08 61.74 61.74 60.37 60.44 0.0M
2021-12-07 62.58 62.60 61.52 61.62 0.0M
2021-12-06 61.07 62.96 61.07 62.58 0.0M
2021-12-03 60.14 61.07 59.39 61.07 0.0M
2021-12-02 60.12 60.53 59.44 60.41 0.0M
2021-12-01 59.50 60.62 59.50 60.47 0.0M
2021-11-30 61.24 61.24 59.50 59.50 0.0M
2021-11-29 60.44 61.45 60.31 60.95 0.0M
2021-11-26 61.02 61.02 60.44 60.44 0.0M
2021-11-25 61.51 61.51 61.02 61.02 0.0M
2021-11-24 61.03 61.28 60.95 61.28 0.0M
2021-11-23 61.21 61.91 61.13 61.35 0.0M
2021-11-22 61.05 61.13 60.62 61.13 0.0M
2021-11-19 59.73 61.04 59.73 61.04 0.0M
2021-11-18 60.38 60.38 59.50 60.06 0.0M
2021-11-17 60.24 60.38 59.89 60.38 0.0M
2021-11-16 59.90 60.68 59.90 60.24 0.0M
2021-11-12 59.49 59.95 59.26 59.93 0.0M
2021-11-11 59.97 59.97 58.91 58.91 0.0M
2021-11-10 59.88 60.69 59.88 60.63 0.0M
2021-11-09 60.19 60.32 59.79 59.95 0.0M
2021-11-08 61.42 61.42 60.00 60.00 0.0M
2021-11-05 60.82 60.82 59.97 60.09 0.0M
2021-11-04 60.50 60.82 60.50 60.82 0.0M
2021-11-03 61.41 61.41 60.20 60.20 0.0M
2021-11-01 61.03 61.03 60.20 60.48 0.0M
2021-10-29 60.72 61.16 59.68 60.03 0.0M
2021-10-28 59.75 60.23 59.72 60.20 0.0M
2021-10-27 59.60 59.60 59.20 59.20 0.0M
2021-10-26 59.26 59.58 58.99 59.54 0.0M
2021-10-25 59.25 59.25 58.20 58.20 0.0M
2021-10-22 59.37 60.69 59.37 59.93 0.0M
2021-10-21 59.20 59.91 59.20 59.35 0.0M
2021-10-20 58.67 58.79 58.33 58.61 0.0M
2021-10-19 57.95 58.45 57.46 58.45 0.0M
2021-10-18 57.86 58.39 57.86 57.95 0.0M
2021-10-15 59.11 59.11 57.67 57.80 0.0M
2021-10-14 58.54 58.92 58.54 58.92 0.0M
2021-10-13 58.70 59.09 58.06 58.51 0.0M
2021-10-11 58.42 58.42 58.01 58.01 0.0M
2021-10-08 58.30 58.42 58.04 58.42 0.1M
2021-10-07 57.70 58.65 57.70 57.83 0.0M
2021-10-06 57.19 57.40 56.78 57.30 0.0M
2021-10-05 56.60 57.01 56.60 56.97 0.0M
2021-10-04 56.78 57.24 56.54 57.24 0.0M
2021-10-01 57.17 57.17 56.31 56.56 0.0M
2021-09-30 57.83 58.13 57.54 57.99 0.0M
2021-09-29 57.19 58.53 57.19 58.45 0.0M
2021-09-28 56.92 57.53 56.92 57.19 0.0M
2021-09-27 57.31 57.32 56.73 57.32 0.0M
2021-09-24 57.19 57.38 56.83 57.31 0.0M
2021-09-23 56.31 56.76 56.31 56.48 0.0M
2021-09-22 56.25 56.52 56.07 56.07 0.0M
2021-09-21 57.55 57.55 56.31 56.31 0.0M
2021-09-20 58.80 58.80 56.48 56.48 0.0M
2021-09-17 56.19 56.89 56.19 56.62 0.0M
2021-09-16 56.70 56.70 55.61 56.19 0.0M
2021-09-15 56.31 56.98 56.31 56.70 0.0M
2021-09-14 56.29 56.45 56.29 56.45 0.0M
2021-09-13 56.63 56.92 56.21 56.49 0.0M
2021-09-10 56.73 56.73 55.90 56.63 0.0M
2021-09-09 57.50 57.50 57.07 57.07 0.0M
2021-09-08 56.58 57.51 56.11 57.51 0.0M
2021-09-06 57.07 57.07 56.03 56.69 0.0M
2021-09-03 56.89 56.89 56.19 56.45 0.0M
2021-09-02 56.92 56.92 56.09 56.53 0.0M
2021-09-01 56.07 56.56 56.00 56.55 0.0M
2021-08-31 55.81 56.20 55.55 56.20 0.0M
2021-08-30 56.57 56.75 56.11 56.20 0.0M
2021-08-27 56.64 56.64 56.29 56.39 0.0M
2021-08-26 57.07 57.07 56.53 56.60 0.0M
2021-08-25 57.45 57.45 56.48 56.48 0.0M
2021-08-24 57.48 57.48 56.97 56.97 0.0M
2021-08-23 59.23 59.37 58.92 59.37 0.0M
2021-08-20 60.58 60.58 59.23 59.23 0.0M
2021-08-19 59.51 59.58 59.31 59.31 0.0M
2021-08-18 58.58 58.68 58.23 58.68 0.0M
2021-08-17 58.80 59.05 58.65 58.65 0.0M
2021-08-16 58.55 58.65 58.33 58.65 0.0M
2021-08-13 57.94 58.08 57.89 58.08 0.0M
2021-08-12 57.62 57.94 57.58 57.65 0.0M
2021-08-11 57.33 57.83 57.21 57.59 0.0M
2021-08-10 57.16 57.28 56.75 57.00 0.0M
2021-08-09 57.45 57.72 57.03 57.36 0.0M
2021-08-06 58.06 58.06 57.31 57.42 0.0M
2021-08-05 56.31 57.50 56.09 57.36 0.0M
2021-08-04 57.48 57.48 56.58 56.58 0.0M
2021-08-03 57.65 58.71 57.48 57.48 0.0M
2021-08-02 56.78 57.48 56.44 57.48 0.0M
2021-07-30 60.66 60.66 56.91 57.95 0.0M
2021-07-29 59.39 60.66 58.73 60.66 0.0M
2021-07-28 60.33 60.58 60.00 60.00 0.0M
2021-07-27 60.77 60.80 60.50 60.50 0.0M
2021-07-26 60.31 60.67 60.24 60.67 0.0M
2021-07-23 58.90 60.70 58.90 60.69 0.0M
2021-07-22 59.29 59.64 59.29 59.49 0.0M
2021-07-21 60.70 60.70 59.76 59.76 0.0M
2021-07-20 62.04 62.04 60.29 60.29 0.0M
2021-07-19 61.02 61.02 60.21 60.58 0.0M
2021-07-16 59.44 60.23 59.20 59.94 0.0M
2021-07-15 58.01 59.24 58.01 59.24 0.0M
2021-07-14 58.37 58.77 58.37 58.72 0.0M
2021-07-13 59.41 59.65 59.19 59.19 0.0M
2021-07-12 59.94 60.11 59.24 59.41 0.0M
2021-07-08 60.52 60.52 60.11 60.11 0.0M
2021-07-07 59.31 60.29 59.31 59.76 0.0M
2021-07-06 58.64 59.19 58.64 59.19 0.0M
2021-07-05 57.27 57.76 57.27 57.76 0.0M
2021-07-02 57.08 57.41 56.92 57.27 0.0M
2021-07-01 56.06 57.31 56.06 57.14 0.0M
2021-06-30 56.22 56.27 56.20 56.20 0.0M
2021-06-29 56.33 56.45 55.23 55.69 0.0M
2021-06-28 55.75 55.98 55.75 55.81 0.0M
2021-06-25 54.74 55.81 54.74 55.75 0.0M
2021-06-24 55.15 55.29 54.81 54.81 0.0M
2021-06-23 55.72 55.72 55.17 55.17 0.0M
2021-06-22 56.29 56.29 56.29 56.29 0.0M
2021-06-21 57.20 57.20 56.33 56.33 0.0M
2021-06-18 56.58 57.36 56.58 57.36 0.0M
2021-06-17 57.17 57.32 57.17 57.20 0.0M
2021-06-16 57.73 57.73 57.44 57.73 0.0M
2021-06-15 58.81 58.81 57.96 57.96 0.0M
2021-06-14 58.72 58.83 58.13 58.83 0.0M
2021-06-11 58.72 59.10 58.72 59.10 0.0M
2021-06-10 58.13 58.72 58.13 58.72 0.0M
2021-06-09 58.19 58.60 58.19 58.54 0.0M
2021-06-08 58.60 59.12 57.90 58.19 0.0M
2021-06-07 58.89 58.89 58.13 58.60 0.0M
2021-06-04 59.10 59.23 58.89 58.89 0.0M
2021-06-02 60.45 60.45 58.13 58.25 0.0M
2021-06-01 59.80 59.96 58.67 58.67 0.0M
2021-05-31 61.19 61.19 60.24 60.45 0.0M
2021-05-28 60.17 61.10 60.17 60.46 0.0M
2021-05-27 62.49 62.49 61.38 61.38 0.0M
2021-05-26 62.49 62.49 62.49 62.49 0.0M
2021-05-25 62.26 62.49 61.33 62.49 0.0M
2021-05-24 61.85 62.84 61.85 62.83 0.0M
2021-05-21 61.76 62.67 61.66 62.59 0.0M
2021-05-20 61.48 61.98 61.10 61.90 0.0M
2021-05-19 60.17 61.78 60.17 61.78 0.0M
2021-05-18 60.98 60.98 60.98 60.98 0.0M
2021-05-17 61.27 61.27 61.23 61.23 0.0M
2021-05-14 61.38 61.77 60.51 61.23 0.0M
2021-05-13 61.12 61.96 59.72 61.38 0.0M
2021-05-12 59.91 60.78 59.90 59.90 0.0M
2021-05-11 59.98 59.98 59.80 59.91 0.0M
2021-05-10 59.10 60.71 59.10 60.71 0.0M
2021-05-07 59.98 59.98 59.70 59.75 0.0M
2021-05-06 60.94 60.94 60.18 60.18 0.0M
2021-05-05 61.48 61.48 60.07 60.79 0.0M
2021-05-04 61.03 61.83 60.94 60.94 0.0M
2021-05-03 61.04 61.04 60.07 61.03 0.0M
2021-04-30 60.31 60.69 58.97 60.55 0.0M
2021-04-29 59.67 59.67 59.60 59.60 0.0M
2021-04-28 59.49 59.49 58.74 58.74 0.0M
2021-04-27 59.65 59.88 59.10 59.52 0.0M
2021-04-26 60.57 60.57 59.65 59.65 0.0M
2021-04-23 61.38 61.38 60.55 60.55 0.0M
2021-04-22 62.19 62.23 61.33 61.67 0.0M
2021-04-20 61.95 62.79 61.53 62.79 0.0M
2021-04-19 62.49 62.49 61.06 61.06 0.0M
2021-04-16 62.13 62.13 62.13 62.13 0.0M
2021-04-15 61.59 62.60 61.59 62.31 0.0M
2021-04-14 62.92 62.92 61.93 62.03 0.0M
2021-04-13 65.44 65.44 62.17 62.17 0.0M
2021-04-12 62.44 62.80 62.07 62.80 0.0M
2021-04-09 62.22 62.51 61.88 62.51 0.0M
2021-04-08 61.30 61.30 60.63 61.11 0.0M
2021-04-07 61.11 61.88 61.11 61.88 0.0M
2021-04-06 61.98 61.98 61.51 61.51 0.0M
2021-04-05 61.98 62.46 61.93 62.03 0.0M
2021-04-01 61.21 62.09 61.21 61.98 0.0M
2021-03-31 63.04 63.04 60.87 60.87 0.0M
2021-03-30 62.65 63.18 62.65 62.65 0.0M
2021-03-29 63.32 63.32 63.18 63.18 0.0M
2021-03-26 60.92 62.51 60.58 62.51 0.0M
2021-03-25 60.34 60.92 60.29 60.92 0.0M
2021-03-24 59.09 59.14 58.51 59.14 0.0M
2021-03-23 57.81 58.80 57.81 58.80 0.0M
2021-03-22 57.55 57.69 57.12 57.13 0.0M
2021-03-19 57.94 57.94 56.40 57.02 0.0M
2021-03-18 57.55 57.94 56.78 57.94 0.0M
2021-03-17 59.02 59.48 58.32 58.32 0.0M
2021-03-16 57.94 58.85 57.94 58.32 0.0M
2021-03-15 58.71 58.71 58.32 58.32 0.0M
2021-03-12 58.56 58.61 57.65 57.74 0.0M
2021-03-11 58.71 58.97 57.50 57.50 0.0M
2021-03-10 60.05 60.05 58.71 59.33 0.0M
2021-03-09 61.66 62.22 60.05 60.05 0.0M
2021-03-08 59.72 61.64 59.52 61.45 0.0M
2021-03-05 58.31 59.76 58.30 59.52 0.0M
2021-03-04 57.55 58.46 57.55 58.31 0.0M
2021-03-03 59.09 59.28 57.55 57.55 0.0M
2021-03-02 59.15 59.72 58.95 59.09 0.0M
2021-03-01 58.51 58.90 57.89 58.71 0.0M
2021-02-26 58.51 58.51 57.89 57.89 0.0M
2021-02-25 58.18 58.37 57.89 58.18 0.0M
2021-02-24 57.60 58.29 57.21 57.21 0.0M
2021-02-23 57.44 58.66 57.44 57.60 0.0M
2021-02-22 58.13 58.56 57.94 58.13 0.0M
2021-02-19 58.75 58.75 57.44 57.44 0.0M
2021-02-18 58.46 58.95 58.46 58.95 0.0M
2021-02-17 58.56 58.56 58.42 58.46 0.0M
2021-02-12 57.87 58.56 57.60 57.94 0.0M
2021-02-11 58.66 58.66 58.66 58.66 0.0M
2021-02-10 59.04 59.04 58.22 58.66 0.0M
2021-02-09 58.50 58.56 57.98 58.51 0.0M
2021-02-04 57.77 59.39 57.77 59.39 0.0M
2021-02-03 58.57 58.57 57.88 58.46 0.0M
2021-02-02 58.32 58.32 58.29 58.29 0.0M
2021-02-01 58.51 59.68 58.51 58.96 0.0M
2021-01-29 59.94 59.98 58.84 58.84 0.0M
2021-01-28 57.83 59.23 57.83 59.23 0.0M
2021-01-27 58.35 58.49 58.02 58.02 0.0M
2021-01-26 59.11 59.67 57.61 57.61 0.0M
2021-01-22 59.03 59.03 58.57 58.58 0.0M
2021-01-21 58.14 58.14 58.08 58.08 0.0M
2021-01-20 59.44 59.44 57.41 57.41 0.0M
2021-01-19 59.62 59.62 59.04 59.04 0.0M
2021-01-18 60.51 60.51 60.34 60.34 0.0M
2021-01-15 58.66 59.54 58.66 59.54 0.0M
2021-01-14 62.94 62.94 58.40 58.40 0.0M
2021-01-13 59.97 60.18 59.39 59.85 0.0M
2021-01-11 62.35 62.35 61.84 61.84 0.0M
2021-01-08 60.16 60.16 60.16 60.16 0.0M
2021-01-07 60.34 60.37 60.18 60.37 0.0M
2021-01-06 60.36 60.36 59.77 59.77 0.0M
2021-01-04 59.85 60.71 59.45 60.71 0.0M