(Login BolsaPT & Canal Forex) |
|
 Colgate-Palmolive - [Ticker: CL] |     | | Última Trade | 63,040 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,210 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 70,800 x 700 - 70,810 x 1.000 | EPS | 0,00 | | Abertura | 62,720 | PER | 0,00% | | Máximo | 63,340 | Pagamento Dividendo | | | Mínimo | 62,614 | Data Ex-Dividendo | | | Fecho Anterior | 62,830 | Yield | | | Volume | 2.383.187 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CL de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 58,70 | 59,25 | 58,56 | 58,75 | 1.312.500 | | 2001-06-08 | 00:00:00 | 58,70 | 58,96 | 58,10 | 58,87 | 1.109.300 | | 2001-06-11 | 00:00:00 | 58,88 | 58,88 | 58,40 | 58,82 | 835.100 | | 2001-06-12 | 00:00:00 | 58,90 | 59,05 | 58,20 | 58,83 | 1.003.500 | | 2001-06-13 | 00:00:00 | 58,30 | 58,60 | 57,80 | 57,90 | 1.206.700 | | 2001-06-14 | 00:00:00 | 57,85 | 58,15 | 57,10 | 57,71 | 958.500 | | 2001-06-15 | 00:00:00 | 57,72 | 58,50 | 57,37 | 57,90 | 2.930.400 | | 2001-06-18 | 00:00:00 | 57,90 | 58,20 | 57,40 | 57,91 | 1.271.500 | | 2001-06-19 | 00:00:00 | 57,90 | 58,31 | 57,49 | 58,18 | 1.357.100 | | 2001-06-20 | 00:00:00 | 57,95 | 59,78 | 57,95 | 59,20 | 1.488.000 | | 2001-06-21 | 00:00:00 | 59,40 | 61,00 | 58,85 | 61,00 | 2.271.900 | | 2001-06-22 | 00:00:00 | 60,40 | 60,41 | 58,95 | 59,35 | 1.841.700 | | 2001-06-25 | 00:00:00 | 59,45 | 59,59 | 57,85 | 58,90 | 1.960.100 | | 2001-06-26 | 00:00:00 | 58,60 | 60,70 | 58,43 | 60,70 | 2.301.200 | | 2001-06-27 | 00:00:00 | 60,50 | 60,75 | 59,91 | 60,60 | 1.439.800 | | 2001-06-28 | 00:00:00 | 60,75 | 61,00 | 60,33 | 60,95 | 1.478.200 | | 2001-06-29 | 00:00:00 | 60,95 | 61,00 | 58,89 | 58,99 | 3.495.000 | | 2001-07-02 | 00:00:00 | 58,99 | 60,21 | 58,99 | 59,98 | 2.085.500 | | 2001-07-03 | 00:00:00 | 60,00 | 60,45 | 59,38 | 60,25 | 707.500 | | 2001-07-05 | 00:00:00 | 60,10 | 60,10 | 59,05 | 59,63 | 1.155.600 | | 2001-07-06 | 00:00:00 | 59,63 | 59,70 | 58,80 | 59,04 | 1.003.100 | | 2001-07-09 | 00:00:00 | 59,04 | 59,07 | 58,00 | 58,43 | 1.981.300 | | 2001-07-10 | 00:00:00 | 58,55 | 58,55 | 57,00 | 57,25 | 2.514.400 | | 2001-07-11 | 00:00:00 | 57,50 | 57,55 | 54,30 | 55,25 | 4.446.200 | | 2001-07-12 | 00:00:00 | 55,45 | 55,59 | 54,00 | 54,88 | 3.472.300 | | 2001-07-13 | 00:00:00 | 54,25 | 55,35 | 54,00 | 55,21 | 2.138.700 | | 2001-07-16 | 00:00:00 | 55,10 | 56,70 | 55,00 | 55,85 | 1.904.800 | | 2001-07-17 | 00:00:00 | 56,35 | 56,55 | 55,89 | 56,30 | 1.605.300 | | 2001-07-18 | 00:00:00 | 55,80 | 56,28 | 55,00 | 55,28 | 2.096.400 | | 2001-07-19 | 00:00:00 | 55,80 | 56,06 | 55,01 | 55,40 | 1.777.000 | | 2001-07-20 | 00:00:00 | 55,40 | 56,15 | 55,40 | 55,81 | 1.424.900 | | 2001-07-23 | 00:00:00 | 54,50 | 54,95 | 53,20 | 54,65 | 2.807.300 | | 2001-07-24 | 00:00:00 | 54,50 | 54,59 | 53,72 | 54,15 | 1.861.600 | | 2001-07-25 | 00:00:00 | 54,05 | 54,60 | 53,95 | 54,39 | 1.294.100 | | 2001-07-26 | 00:00:00 | 54,39 | 54,50 | 53,55 | 54,10 | 2.024.700 | | 2001-07-27 | 00:00:00 | 54,20 | 54,20 | 53,50 | 53,99 | 1.623.600 | | 2001-07-30 | 00:00:00 | 53,99 | 54,40 | 53,50 | 54,18 | 1.638.200 | | 2001-07-31 | 00:00:00 | 54,10 | 55,00 | 54,08 | 54,20 | 2.821.900 | | 2001-08-01 | 00:00:00 | 54,35 | 54,40 | 52,70 | 52,95 | 1.786.200 | | 2001-08-02 | 00:00:00 | 53,20 | 53,65 | 52,85 | 52,94 | 1.784.500 | | 2001-08-03 | 00:00:00 | 53,19 | 53,60 | 52,75 | 53,40 | 1.209.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
