Colgate Palmolive Co BDR

COLG34
🏛️ brazil →
58.86
Last Update: 2025-10-06
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
2023-12-28 53.15 53.88 53.15 53.37 0.0M
2023-12-27 53.61 53.61 53.34 53.34 0.0M
2023-12-26 53.15 53.49 52.56 53.24 0.0M
2023-12-22 52.70 53.29 52.70 53.21 0.0M
2023-12-21 53.19 53.19 52.51 52.66 0.0M
2023-12-20 53.54 53.54 53.00 53.19 0.0M
2023-12-19 53.49 53.49 52.90 52.95 0.0M
2023-12-18 53.63 54.07 53.19 53.39 0.0M
2023-12-15 52.90 53.17 51.93 52.95 0.0M
2023-12-14 54.84 54.84 52.56 52.56 0.0M
2023-12-13 54.67 54.82 54.08 54.35 0.0M
2023-12-12 53.48 54.56 53.37 54.56 0.0M
2023-12-11 53.16 53.93 53.15 53.39 0.0M
2023-12-08 53.15 53.15 52.85 53.15 0.0M
2023-12-07 52.98 53.34 52.77 53.15 0.0M
2023-12-06 53.83 53.83 52.81 53.05 0.0M
2023-12-05 53.47 54.56 53.47 53.54 0.0M
2023-12-04 53.83 54.67 53.39 54.56 0.0M
2023-12-01 54.13 54.37 53.56 53.56 0.0M
2023-11-30 53.61 53.87 53.54 53.78 0.0M
2023-11-29 53.15 53.34 52.85 53.00 0.0M
2023-11-28 52.52 53.05 52.52 52.95 0.0M
2023-11-27 52.56 53.29 52.50 52.75 0.0M
2023-11-24 53.08 53.10 52.61 52.66 0.0M
2023-11-23 53.07 53.07 53.07 53.07 0.0M
2023-11-22 52.53 53.07 52.22 53.07 0.0M
2023-11-21 51.30 52.52 51.19 52.52 0.0M
2023-11-20 51.97 51.97 50.94 51.14 0.0M
2023-11-17 52.00 52.22 51.82 52.17 0.0M
2023-11-16 51.42 51.87 50.70 51.73 0.0M
2023-11-14 51.68 52.17 51.63 52.17 0.0M
2023-11-13 51.77 52.75 51.73 51.92 0.0M
2023-11-10 52.00 52.07 51.43 51.77 0.0M
2023-11-09 51.48 51.89 51.43 51.89 0.0M
2023-11-08 51.48 51.58 51.24 51.38 0.0M
2023-11-07 51.87 51.87 50.70 51.56 0.0M
2023-11-06 51.19 51.80 51.19 51.48 0.0M
2023-11-03 51.58 51.58 51.14 51.14 0.0M
2023-11-01 52.54 52.80 52.16 52.56 0.0M
2023-10-31 51.99 52.90 51.99 52.80 0.0M
2023-10-30 50.01 52.36 50.01 51.99 0.0M
2023-10-27 50.75 51.29 49.87 50.36 0.0M
2023-10-26 51.29 51.42 50.75 50.75 0.0M
2023-10-25 50.89 51.29 50.85 51.14 0.0M
2023-10-24 50.89 50.94 50.71 50.94 0.0M
2023-10-23 51.78 51.78 50.55 50.55 0.0M
2023-10-20 51.58 51.95 51.38 51.78 0.0M
2023-10-19 51.41 51.84 51.06 51.16 0.0M
2023-10-18 50.34 51.52 50.34 51.41 0.0M
2023-10-17 51.39 51.39 49.55 50.04 0.0M
2023-10-16 49.76 50.67 49.76 50.38 0.0M
2023-10-13 48.95 50.11 48.95 49.94 0.0M
2023-10-11 48.97 48.97 48.29 48.48 0.0M
2023-10-10 49.21 49.36 48.82 48.97 0.0M
2023-10-09 49.84 49.84 49.16 49.25 0.0M
2023-10-06 50.75 50.75 48.85 50.09 0.0M
2023-10-05 50.33 50.33 49.75 49.75 0.0M
2023-10-04 50.63 50.67 50.23 50.33 0.0M
2023-10-03 50.28 50.57 49.89 50.57 0.0M
2023-10-02 49.42 49.89 49.42 49.75 0.0M
2023-09-29 49.94 49.94 49.40 49.42 0.0M
2023-09-28 50.00 50.18 49.94 49.94 0.0M
2023-09-27 50.18 50.18 49.59 49.59 0.0M
2023-09-26 49.79 49.98 49.65 49.92 0.0M
2023-09-25 49.70 50.18 49.65 49.65 0.0M
2023-09-22 50.42 50.43 49.70 49.70 0.0M
2023-09-21 50.23 50.43 50.13 50.43 0.0M
2023-09-20 49.60 49.99 49.11 49.65 0.0M
2023-09-19 49.66 49.89 49.11 49.60 0.0M
2023-09-18 49.16 49.94 49.16 49.92 0.0M
2023-09-15 49.50 49.84 49.45 49.45 0.0M
2023-09-14 49.60 49.60 49.16 49.50 0.0M
2023-09-13 50.27 50.27 49.60 49.94 0.0M
2023-09-12 50.72 50.72 49.75 49.75 0.0M
2023-09-11 50.52 50.77 50.33 50.57 0.0M
2023-09-08 50.77 51.21 50.77 50.91 0.0M
2023-09-06 50.21 50.21 49.84 50.04 0.0M
2023-09-05 50.44 50.63 50.13 50.21 0.0M
2023-09-04 50.63 50.63 49.43 49.56 0.0M
2023-09-02 51.99 51.99 51.99 51.99 0.0M
2023-09-01 50.23 50.86 49.60 50.55 0.1M
2023-08-31 50.17 50.85 50.17 50.67 0.0M
2023-08-30 49.37 49.89 49.37 49.79 0.0M
2023-08-29 50.18 50.18 49.05 49.36 0.1M
2023-08-28 50.23 50.43 49.70 49.94 0.0M
2023-08-25 49.84 50.09 49.84 49.89 0.0M
2023-08-24 49.47 50.06 49.47 49.60 0.0M
2023-08-23 50.47 50.47 49.31 49.31 0.1M
2023-08-22 51.11 51.11 50.18 50.47 0.0M
2023-08-21 51.63 51.63 50.82 50.91 0.0M
2023-08-18 50.91 51.45 50.91 51.20 0.0M
2023-08-17 51.79 51.79 51.25 51.25 0.0M
2023-08-16 51.79 51.79 51.25 51.25 0.0M
2023-08-15 52.18 52.18 51.54 51.79 0.0M
2023-08-14 52.23 52.86 51.98 51.98 0.0M
2023-08-11 51.68 52.27 51.68 52.23 0.0M
2023-08-10 51.84 51.93 51.45 51.68 0.0M
2023-08-09 51.98 52.18 51.17 51.17 0.0M
2023-08-08 53.37 53.37 51.64 51.89 0.0M
2023-08-07 51.46 52.61 51.46 52.32 0.0M
2023-08-04 52.02 52.03 51.45 51.45 0.0M
2023-08-03 52.32 52.35 51.64 52.03 0.0M
2023-08-02 50.96 51.84 50.96 51.84 0.0M
2023-08-01 50.04 51.17 50.04 50.86 0.0M
2023-07-31 49.59 50.43 49.59 50.04 0.0M
2023-07-28 50.72 50.72 48.53 49.59 0.0M
2023-07-27 50.91 50.91 50.47 50.72 0.0M
2023-07-26 51.01 51.39 50.77 51.39 0.0M
2023-07-25 50.84 51.24 50.70 51.16 0.0M
2023-07-24 50.09 51.16 50.09 50.85 0.0M
2023-07-21 51.16 51.35 50.96 51.11 0.0M
2023-07-20 50.75 51.25 50.75 51.16 0.1M
2023-07-19 51.31 51.31 50.15 50.56 0.0M
2023-07-18 50.24 51.02 50.20 50.51 0.0M
2023-07-17 50.68 50.81 49.95 50.00 0.0M
2023-07-14 50.35 50.68 50.09 50.68 0.0M
2023-07-13 49.73 50.24 49.73 50.24 0.0M
2023-07-12 50.33 50.40 49.71 49.90 0.0M
2023-07-11 51.21 51.21 50.40 50.40 0.0M
2023-07-10 51.11 51.59 50.87 50.87 0.0M
2023-07-07 51.83 51.83 50.84 51.11 0.0M
2023-07-06 51.40 52.39 51.40 52.37 0.0M
2023-07-05 51.33 51.79 51.31 51.50 0.0M
2023-07-04 52.19 52.19 50.33 50.80 0.0M
2023-07-03 51.36 51.64 49.90 50.82 0.0M
2023-06-30 51.64 51.64 50.95 51.36 0.0M
2023-06-29 50.77 51.40 50.77 50.95 0.0M
2023-06-28 50.34 50.68 50.05 50.62 0.0M
2023-06-27 50.29 50.46 50.15 50.39 0.0M
2023-06-26 50.63 50.85 49.71 50.24 0.0M
2023-06-23 51.33 51.75 50.87 50.92 0.0M
2023-06-22 50.34 51.58 50.34 51.32 0.0M
2023-06-21 51.26 51.45 50.92 51.30 0.0M
2023-06-20 51.69 51.84 50.97 51.76 0.0M
2023-06-19 50.86 51.68 50.83 50.90 0.0M
2023-06-16 50.73 52.03 50.73 50.85 0.0M
2023-06-15 50.08 50.76 50.08 50.73 0.0M
2023-06-14 50.39 50.73 50.07 50.07 0.0M
2023-06-13 50.58 50.79 50.19 50.44 0.0M
2023-06-12 51.50 51.50 50.58 50.58 0.0M
2023-06-09 50.92 51.26 50.77 51.21 0.0M
2023-06-07 51.10 51.31 50.45 51.02 0.0M
2023-06-06 52.17 52.17 51.03 51.10 0.0M
2023-06-05 52.22 52.28 51.59 51.64 0.0M
2023-06-02 51.58 52.08 51.26 52.08 0.0M
2023-06-01 52.42 52.51 51.64 51.85 0.0M
2023-05-31 52.34 52.60 52.13 52.42 0.0M
2023-05-30 52.17 52.17 51.89 51.98 0.0M
2023-05-29 51.89 53.18 51.89 53.18 0.0M
2023-05-26 52.80 53.19 52.52 52.52 0.0M
2023-05-25 52.46 52.93 52.17 52.61 0.0M
2023-05-24 53.88 53.88 52.38 52.43 0.0M
2023-05-23 53.44 53.57 52.75 52.82 0.0M
2023-05-22 54.44 54.44 53.45 53.62 0.0M
2023-05-19 54.96 55.02 54.55 55.02 0.0M
2023-05-18 54.73 54.73 54.26 54.44 0.0M
2023-05-17 55.07 55.31 54.64 54.64 0.0M
2023-05-16 54.38 55.31 54.38 55.13 0.0M
2023-05-15 55.36 55.36 53.98 53.98 0.0M
2023-05-12 55.65 55.71 55.31 55.36 0.0M
2023-05-11 55.31 55.85 55.31 55.65 0.0M
2023-05-10 55.04 55.36 54.96 55.31 0.0M
2023-05-09 55.66 56.14 55.42 55.45 0.0M
2023-05-08 56.30 56.30 55.13 55.78 0.0M
2023-05-06 57.12 57.12 57.12 57.12 0.0M
2023-05-05 55.48 55.48 55.02 55.19 0.0M
2023-05-04 56.14 56.58 55.44 55.44 0.0M
2023-05-03 56.09 56.23 55.71 56.00 0.0M
2023-05-02 55.72 56.52 55.33 56.09 0.0M
2023-04-28 53.67 56.14 53.67 55.04 0.0M
2023-04-27 52.92 53.67 52.81 53.67 0.0M
2023-04-26 54.23 54.23 53.51 53.51 0.0M
2023-04-25 54.26 55.07 54.23 54.23 0.0M
2023-04-24 54.15 54.49 54.03 54.26 0.0M
2023-04-20 52.66 53.14 52.56 53.14 0.0M
2023-04-19 52.06 52.33 51.90 52.33 0.0M
2023-04-18 51.16 51.97 51.16 51.40 0.0M
2023-04-17 51.18 51.66 51.08 51.32 0.0M
2023-04-14 51.47 51.66 50.87 50.87 0.0M
2023-04-13 51.13 51.66 51.13 51.66 0.0M
2023-04-12 51.85 51.85 51.32 51.42 0.0M
2023-04-11 51.81 52.48 51.81 52.14 0.0M
2023-04-10 52.13 52.62 52.03 52.33 0.0M
2023-04-06 52.81 52.81 52.09 52.14 0.0M
2023-04-05 52.72 52.72 52.33 52.48 0.0M
2023-04-04 52.59 52.81 52.09 52.09 0.0M
2023-04-03 52.23 52.72 52.18 52.59 0.0M
2023-03-31 52.76 52.81 52.23 52.23 0.0M
2023-03-30 52.07 52.76 51.95 52.57 0.0M
2023-03-29 52.73 52.84 52.52 52.52 0.0M
2023-03-28 52.83 53.06 52.49 52.66 0.0M
2023-03-27 53.11 53.18 52.78 52.83 0.0M
2023-03-24 52.00 52.81 52.00 52.62 0.0M
2023-03-23 51.85 52.43 51.85 52.00 0.0M
2023-03-22 52.04 53.00 51.92 51.92 0.0M
2023-03-21 52.48 52.52 51.71 52.04 0.0M
2023-03-20 51.86 52.81 51.71 52.72 0.0M
2023-03-17 52.49 52.52 52.07 52.24 0.0M
2023-03-16 53.11 53.24 52.52 52.52 0.0M
2023-03-15 52.59 52.81 51.85 52.52 0.0M
2023-03-14 51.13 52.00 51.13 52.00 0.0M
2023-03-13 51.54 52.28 51.47 51.61 0.0M
2023-03-10 51.02 51.04 50.41 50.99 0.0M
2023-03-09 50.94 50.94 50.19 50.19 0.0M
2023-03-08 50.53 50.75 49.94 50.51 0.0M
2023-03-07 52.37 52.37 50.60 51.08 0.0M
2023-03-06 52.51 53.11 51.90 53.11 0.0M
2023-03-03 52.42 52.76 52.42 52.48 0.0M
2023-03-02 52.46 52.65 51.41 52.63 0.0M
2023-03-01 51.93 52.73 51.29 51.42 0.1M
2023-02-28 52.37 52.86 52.24 52.57 0.0M
2023-02-27 52.46 52.67 51.85 52.61 0.0M
2023-02-24 52.49 52.49 52.01 52.20 0.0M
2023-02-23 52.38 52.59 51.45 51.45 0.0M
2023-02-22 53.64 53.64 52.86 52.86 0.0M
2023-02-17 52.01 52.76 52.01 52.67 0.0M
2023-02-16 52.51 52.51 52.04 52.40 0.0M
2023-02-15 52.62 52.62 51.81 52.43 0.0M
2023-02-14 52.14 52.62 51.71 52.62 0.0M
2023-02-13 52.31 52.49 52.08 52.08 0.0M
2023-02-10 52.87 53.00 52.52 52.77 0.0M
2023-02-09 51.96 53.11 51.96 52.86 0.1M
2023-02-08 52.14 52.80 51.96 51.96 0.0M
2023-02-07 52.67 52.67 52.14 52.14 0.0M
2023-02-06 52.38 52.86 52.24 52.24 0.0M
2023-02-03 51.54 52.28 51.54 52.28 0.0M
2023-02-02 52.13 52.13 50.36 51.37 0.0M
2023-02-01 51.52 52.14 51.52 52.13 0.0M
2023-01-31 51.52 51.76 51.23 51.76 0.1M
2023-01-30 50.88 51.61 50.46 51.08 0.0M
2023-01-27 52.08 52.08 49.60 50.89 0.0M
2023-01-26 53.11 53.11 52.42 52.42 0.0M
2023-01-25 53.18 53.29 51.89 52.40 0.0M
2023-01-24 53.11 53.64 53.11 53.39 0.0M
2023-01-23 53.54 54.10 53.54 53.70 0.0M
2023-01-20 53.15 54.16 53.15 53.54 0.0M
2023-01-19 54.66 54.66 53.54 53.82 0.0M
2023-01-18 54.60 54.86 53.78 54.02 0.0M
2023-01-17 54.02 55.08 54.02 54.74 0.0M
2023-01-16 54.48 54.77 53.84 54.02 0.0M
2023-01-13 53.42 54.49 53.42 54.49 0.0M
2023-01-12 54.10 54.65 53.06 53.06 0.0M
2023-01-11 55.91 55.91 54.28 54.28 0.0M
2023-01-10 54.81 56.29 54.81 55.26 0.0M
2023-01-09 55.97 57.89 55.97 56.97 0.0M
2023-01-06 57.31 57.43 56.69 57.12 0.0M
2023-01-05 59.28 59.28 57.43 57.43 0.0M
2023-01-04 58.52 59.55 58.52 58.58 0.0M
2023-01-03 57.79 58.69 57.72 58.41 0.0M
2023-01-02 57.50 57.68 56.79 57.68 0.0M