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
2022-12-29 57.09 57.50 56.40 57.50 0.0M
2022-12-28 57.63 57.63 56.57 56.57 0.0M
2022-12-27 56.32 57.68 56.32 57.63 0.0M
2022-12-26 56.63 57.37 55.70 55.82 0.0M
2022-12-23 55.83 56.34 55.77 55.77 0.0M
2022-12-22 56.00 57.12 55.57 55.63 0.0M
2022-12-21 55.20 55.76 55.10 55.58 0.0M
2022-12-20 56.63 56.63 54.65 55.43 0.0M
2022-12-19 56.45 57.20 56.45 56.63 0.0M
2022-12-16 56.46 56.46 55.49 55.49 0.0M
2022-12-15 57.60 57.67 55.77 56.12 0.0M
2022-12-14 57.26 57.89 57.03 57.03 0.0M
2022-12-13 56.80 57.12 56.52 56.80 0.0M
2022-12-12 55.94 56.86 55.94 56.80 0.0M
2022-12-09 56.00 56.00 55.83 55.88 0.0M
2022-12-08 54.88 55.49 54.68 55.11 0.0M
2022-12-07 54.86 55.08 54.86 54.88 0.0M
2022-12-06 55.49 55.49 55.03 55.20 0.0M
2022-12-05 55.31 55.71 55.31 55.49 0.0M
2022-12-02 54.45 55.60 54.45 55.31 0.0M
2022-12-01 54.19 55.43 54.19 55.03 0.0M
2022-11-30 54.82 54.82 54.12 54.19 0.0M
2022-11-29 55.67 55.67 54.45 54.51 0.0M
2022-11-28 57.09 57.12 55.94 56.00 0.0M
2022-11-25 56.56 57.09 56.56 57.09 0.0M
2022-11-24 56.63 56.63 55.99 56.56 0.0M
2022-11-23 57.12 57.12 56.06 56.63 0.0M
2022-11-22 55.83 56.39 55.71 55.71 0.0M
2022-11-21 55.66 56.33 55.66 55.71 0.0M
2022-11-18 55.06 55.83 55.05 55.43 0.0M
2022-11-17 56.26 56.92 55.54 55.54 0.0M
2022-11-16 53.94 56.06 53.94 56.00 0.0M
2022-11-14 54.10 55.26 53.37 53.94 0.0M
2022-11-11 53.38 54.25 52.78 54.10 0.0M
2022-11-10 52.79 55.08 52.79 53.38 0.0M
2022-11-09 51.68 51.88 51.06 51.65 0.0M
2022-11-08 52.27 53.31 51.68 51.68 0.0M
2022-11-07 50.20 52.02 50.20 52.02 0.0M
2022-11-04 50.15 50.68 49.63 50.20 0.0M
2022-11-03 52.79 52.79 50.22 50.57 0.0M
2022-11-01 52.11 52.63 51.14 51.77 0.0M
2022-10-31 53.13 53.78 51.77 52.11 0.0M
2022-10-28 52.27 54.31 52.27 53.78 0.0M
2022-10-27 53.73 53.73 52.79 52.79 0.0M
2022-10-26 53.20 53.88 52.79 53.69 0.0M
2022-10-25 52.27 52.79 52.16 52.66 0.0M
2022-10-24 51.75 52.01 51.49 51.49 0.0M
2022-10-21 50.54 50.63 50.11 50.54 0.0M
2022-10-20 50.98 51.11 50.11 50.25 0.0M
2022-10-19 52.09 52.09 51.25 51.91 0.0M
2022-10-18 52.05 53.19 51.71 52.09 0.0M
2022-10-17 51.34 51.82 51.20 51.71 0.0M
2022-10-14 50.92 51.76 50.92 51.34 0.0M
2022-10-13 50.30 50.92 49.83 50.92 0.0M
2022-10-11 48.83 49.49 48.83 49.49 0.0M
2022-10-10 48.53 48.88 47.93 48.02 0.0M
2022-10-07 49.26 49.59 48.66 48.66 0.0M
2022-10-06 50.11 50.11 49.26 49.26 0.0M
2022-10-05 50.35 50.54 49.87 50.11 0.0M
2022-10-04 49.30 50.39 49.30 50.16 0.0M
2022-10-03 50.45 50.45 49.59 50.16 0.0M
2022-09-30 52.48 52.48 51.01 51.53 0.0M
2022-09-29 53.24 53.24 52.48 52.48 0.0M
2022-09-28 52.48 52.82 52.48 52.82 0.0M
2022-09-27 54.84 54.84 53.36 53.36 0.0M
2022-09-26 53.36 55.18 53.36 54.89 0.0M
2022-09-23 53.48 53.48 53.31 53.36 0.0M
2022-09-22 52.62 52.85 52.22 52.57 0.0M
2022-09-21 52.94 54.02 52.94 53.11 0.0M
2022-09-20 53.51 53.51 52.69 52.94 0.0M
2022-09-19 54.08 54.08 53.11 53.46 0.0M
2022-09-16 53.74 54.37 52.58 54.08 0.0M
2022-09-15 53.84 53.86 53.35 53.86 0.0M
2022-09-14 53.86 54.26 53.40 53.51 0.0M
2022-09-13 54.08 54.37 53.40 53.40 0.0M
2022-09-12 54.84 54.84 54.03 54.08 0.0M
2022-09-09 55.17 55.34 54.50 54.97 0.0M
2022-09-08 55.32 56.31 54.60 55.17 0.0M
2022-09-06 55.93 56.37 55.23 55.32 0.0M
2022-09-05 55.42 55.45 54.55 54.61 0.0M
2022-09-02 55.74 55.86 55.41 55.71 0.0M
2022-09-01 55.00 56.71 55.00 56.60 0.0M
2022-08-31 55.68 56.09 55.29 55.29 0.0M
2022-08-30 55.04 55.29 54.83 55.06 0.0M
2022-08-29 54.37 54.54 54.31 54.54 0.0M
2022-08-26 55.84 55.91 55.06 55.06 0.0M
2022-08-25 56.54 56.54 55.97 56.14 0.0M
2022-08-24 56.12 56.26 56.12 56.26 0.0M
2022-08-23 56.37 56.37 55.91 56.14 0.0M
2022-08-22 58.49 58.83 57.65 57.65 0.0M
2022-08-19 58.54 59.17 58.49 58.49 0.0M
2022-08-18 58.26 58.54 58.20 58.20 0.0M
2022-08-17 58.13 58.26 57.65 57.65 0.0M
2022-08-16 57.17 57.57 57.17 57.29 0.0M
2022-08-15 55.24 56.49 55.24 56.31 0.0M
2022-08-12 55.84 55.84 55.24 55.24 0.0M
2022-08-11 55.63 56.43 55.63 55.84 0.0M
2022-08-10 56.19 56.19 54.89 55.63 0.0M
2022-08-09 56.20 56.31 55.97 56.20 0.0M
2022-08-08 56.31 56.37 56.03 56.03 0.0M
2022-08-05 57.29 57.43 56.14 56.31 0.0M
2022-08-04 58.57 58.57 57.00 57.34 0.0M
2022-08-03 57.98 58.66 57.12 58.57 0.0M
2022-08-02 57.40 58.09 57.29 57.86 0.0M
2022-08-01 56.71 57.92 56.44 57.40 0.0M
2022-07-29 56.22 56.22 54.94 55.69 0.0M
2022-07-28 55.74 56.49 55.69 55.99 0.0M
2022-07-27 56.41 56.41 56.22 56.22 0.0M
2022-07-26 55.28 57.40 55.28 57.39 0.0M
2022-07-25 56.89 57.57 56.89 56.89 0.0M
2022-07-22 57.23 57.57 57.23 57.46 0.0M
2022-07-21 56.09 56.77 56.09 56.74 0.0M
2022-07-20 56.12 56.61 55.91 56.37 0.0M
2022-07-19 56.51 56.96 56.05 56.95 0.0M
2022-07-18 56.58 57.07 56.42 56.42 0.0M
2022-07-15 57.65 57.65 57.02 57.36 0.0M
2022-07-14 57.70 57.76 56.59 57.40 0.0M
2022-07-13 57.33 57.59 57.25 57.59 0.0M
2022-07-12 58.10 58.10 57.59 57.59 0.0M
2022-07-11 56.91 57.08 56.76 57.08 0.0M
2022-07-08 57.00 57.00 56.06 56.08 0.0M
2022-07-07 59.05 59.05 56.79 57.14 0.0M
2022-07-06 59.58 59.92 59.41 59.81 0.0M
2022-07-05 59.05 59.05 58.47 59.05 0.0M
2022-07-04 59.55 59.55 58.47 59.03 0.0M
2022-07-01 57.24 58.47 57.24 58.47 0.0M
2022-06-30 55.88 56.55 55.88 56.45 0.0M
2022-06-29 55.43 56.34 55.43 55.88 0.0M
2022-06-28 56.61 56.72 56.23 56.40 0.0M
2022-06-27 57.08 57.08 56.06 56.61 0.0M
2022-06-24 56.45 57.14 56.14 57.08 0.0M
2022-06-23 55.15 55.90 55.15 55.90 0.0M
2022-06-22 54.22 54.64 53.92 54.08 0.0M
2022-06-21 52.36 53.37 52.14 53.37 0.0M
2022-06-20 52.13 52.36 51.51 52.35 0.0M
2022-06-17 51.34 51.51 50.88 51.51 0.0M
2022-06-15 51.47 51.47 50.88 50.88 0.0M
2022-06-14 52.26 52.26 51.47 51.47 0.0M
2022-06-13 51.95 53.04 51.95 52.99 0.0M
2022-06-10 52.26 52.26 51.95 51.95 0.0M
2022-06-09 51.86 52.14 51.77 51.77 0.0M
2022-06-08 51.88 51.88 51.56 51.87 0.0M
2022-06-07 52.06 52.21 51.75 51.75 0.0M
2022-06-06 51.63 51.81 51.27 51.27 0.0M
2022-06-03 51.51 51.66 51.51 51.51 0.0M
2022-06-02 51.18 51.52 51.18 51.52 0.0M
2022-06-01 50.85 51.23 50.85 51.18 0.0M
2022-05-31 50.13 51.08 50.08 50.85 0.0M
2022-05-30 51.32 51.32 51.28 51.28 0.0M
2022-05-27 50.91 50.91 50.66 50.88 0.0M
2022-05-26 50.94 50.99 50.66 50.66 0.0M
2022-05-25 51.17 51.42 50.66 50.66 0.0M
2022-05-24 49.93 50.32 49.92 50.18 0.0M
2022-05-23 49.31 50.08 49.31 49.93 0.0M
2022-05-20 50.60 50.60 48.90 49.75 0.0M
2022-05-19 50.60 50.65 49.70 50.37 0.0M
2022-05-18 52.55 52.55 51.37 51.37 0.0M
2022-05-17 53.56 53.56 52.29 52.67 0.0M
2022-05-16 53.19 54.51 53.19 54.51 0.0M
2022-05-13 54.27 54.27 53.07 53.19 0.0M
2022-05-12 54.22 54.22 53.65 53.87 0.0M
2022-05-11 53.62 53.92 53.36 53.87 0.0M
2022-05-10 53.48 54.27 53.47 53.62 0.0M
2022-05-09 53.45 54.67 53.19 54.67 0.0M
2022-05-06 52.46 53.02 52.37 53.02 0.0M
2022-05-05 51.66 52.46 51.66 52.18 0.0M
2022-05-04 50.85 52.13 50.85 51.26 0.0M
2022-05-03 51.04 51.47 50.04 50.04 0.0M
2022-05-02 52.23 52.96 51.08 51.70 0.0M
2022-04-29 54.27 54.27 51.02 52.49 0.0M
2022-04-28 54.67 55.13 54.62 54.62 0.0M
2022-04-27 54.80 55.57 54.79 54.79 0.0M
2022-04-26 55.12 55.30 54.39 54.39 0.0M
2022-04-25 55.25 55.25 53.47 54.22 0.0M
2022-04-22 52.75 53.75 52.66 53.27 0.0M
2022-04-20 51.15 51.42 50.89 51.42 0.0M
2022-04-19 50.19 51.03 50.19 51.03 0.0M
2022-04-18 51.68 51.68 50.29 50.29 0.0M
2022-04-14 51.68 52.38 51.62 51.67 0.0M
2022-04-13 51.57 51.67 51.57 51.67 0.0M
2022-04-12 50.71 51.58 50.62 51.57 0.0M
2022-04-11 50.78 51.74 50.78 51.33 0.0M
2022-04-08 51.67 52.19 51.19 51.49 0.0M
2022-04-07 50.62 52.05 50.38 52.00 0.0M
2022-04-06 49.34 50.43 49.34 50.31 0.0M
2022-04-05 48.91 49.34 48.91 49.05 0.0M
2022-04-04 47.77 48.10 47.03 47.83 0.0M
2022-04-01 48.86 48.86 47.96 48.24 0.0M
2022-03-31 49.10 49.10 48.74 48.86 0.0M
2022-03-30 49.29 49.48 48.95 49.48 0.0M
2022-03-29 49.24 49.48 49.06 49.29 0.0M
2022-03-28 48.62 49.14 48.62 49.07 0.0M
2022-03-25 48.05 48.67 47.90 47.90 0.0M
2022-03-24 48.72 48.72 47.80 48.34 0.0M
2022-03-23 49.91 49.91 48.53 48.53 0.0M
2022-03-22 49.85 50.33 49.23 50.33 0.0M
2022-03-21 49.95 49.95 49.10 49.85 0.0M
2022-03-18 51.62 51.62 50.66 50.75 0.0M
2022-03-17 52.02 52.02 51.38 51.62 0.0M
2022-03-16 52.48 52.48 51.82 52.02 0.0M
2022-03-15 52.00 52.86 52.00 52.80 0.0M
2022-03-14 51.05 51.71 50.91 51.57 0.0M
2022-03-11 50.25 51.37 50.25 50.73 0.0M
2022-03-10 52.28 52.28 50.00 50.24 0.0M
2022-03-09 53.35 53.70 53.35 53.49 0.0M
2022-03-08 54.91 54.91 53.44 53.44 0.0M
2022-03-07 54.69 55.09 54.36 54.91 0.0M
2022-03-04 55.61 55.61 55.07 55.47 0.0M
2022-03-03 54.36 55.01 54.34 54.68 0.0M
2022-03-02 56.39 56.39 55.27 55.54 0.0M
2022-02-25 54.71 57.04 54.71 56.39 0.0M
2022-02-24 55.69 55.88 54.72 54.90 0.0M
2022-02-23 56.07 56.40 55.26 55.26 0.0M
2022-02-22 60.26 60.26 56.21 56.26 0.0M
2022-02-21 57.98 57.98 57.02 57.64 0.0M
2022-02-18 57.98 57.98 57.17 57.71 0.0M
2022-02-17 57.18 57.92 56.55 57.86 0.0M
2022-02-16 57.50 57.68 56.46 56.50 0.0M
2022-02-15 57.92 58.45 56.96 56.96 0.0M
2022-02-14 58.29 58.29 57.62 58.27 0.0M
2022-02-11 58.67 58.67 58.64 58.64 0.0M
2022-02-10 59.56 59.56 58.75 59.14 0.0M
2022-02-09 60.65 60.70 59.59 59.63 0.0M
2022-02-08 60.82 60.82 59.93 59.94 0.0M
2022-02-07 62.25 62.25 60.29 60.35 0.0M
2022-02-04 61.80 62.25 61.30 62.25 0.0M
2022-02-03 62.25 62.27 61.77 62.06 0.0M
2022-02-02 61.26 62.07 60.94 61.53 0.0M
2022-02-01 62.24 62.24 61.05 61.22 0.0M
2022-01-31 66.51 66.51 61.05 61.40 0.0M
2022-01-28 61.91 62.44 61.24 62.39 0.0M
2022-01-27 61.91 63.52 61.91 62.53 0.0M
2022-01-26 60.92 62.03 60.92 61.91 0.0M
2022-01-25 65.75 65.75 62.30 62.62 0.0M
2022-01-24 64.42 65.31 64.12 64.48 0.0M
2022-01-21 63.76 65.77 63.59 64.23 0.0M
2022-01-20 63.87 64.25 63.39 63.59 0.0M
2022-01-19 64.74 64.86 64.55 64.55 0.0M
2022-01-18 64.32 64.94 63.84 64.74 0.0M
2022-01-17 64.87 64.91 64.20 64.91 0.0M
2022-01-14 64.90 65.10 64.06 64.86 0.0M
2022-01-13 64.86 64.86 63.63 63.78 0.0M
2022-01-12 65.08 65.14 64.25 64.25 0.0M
2022-01-11 65.99 65.99 65.08 65.08 0.0M
2022-01-10 67.07 67.42 66.18 66.32 0.0M
2022-01-07 68.13 68.13 66.80 67.07 0.0M
2022-01-06 68.74 68.74 67.56 67.69 0.0M
2022-01-05 67.83 68.75 67.83 68.75 0.0M
2022-01-04 69.82 69.82 67.62 68.09 0.0M
2022-01-03 67.09 67.49 66.32 67.35 0.0M