(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 74,82 | 75,04 | 74,04 | 74,12 | 2.781.792 | | 2017-06-30 | 00:00:00 | 74,31 | 74,47 | 74,12 | 74,13 | 3.509.965 | | 2017-07-03 | 00:00:00 | 74,34 | 74,47 | 73,93 | 73,94 | 1.489.891 | | 2017-07-05 | 00:00:00 | 74,00 | 74,19 | 73,71 | 73,76 | 2.193.754 | | 2017-07-06 | 00:00:00 | 73,68 | 74,00 | 73,30 | 73,45 | 2.848.822 | | 2017-07-07 | 00:00:00 | 73,69 | 73,76 | 73,15 | 73,34 | 2.558.405 | | 2017-07-10 | 00:00:00 | 73,27 | 73,69 | 72,81 | 73,08 | 2.427.923 | | 2017-07-11 | 00:00:00 | 73,09 | 73,10 | 72,34 | 72,40 | 3.097.593 | | 2017-07-12 | 00:00:00 | 72,75 | 72,86 | 72,22 | 72,28 | 2.189.038 | | 2017-07-13 | 00:00:00 | 72,21 | 72,59 | 71,79 | 72,23 | 3.912.193 | | 2017-07-14 | 00:00:00 | 72,17 | 72,67 | 72,01 | 72,49 | 2.441.548 | | 2017-07-17 | 00:00:00 | 72,41 | 72,87 | 72,14 | 72,59 | 3.294.951 | | 2017-07-18 | 00:00:00 | 72,60 | 72,86 | 72,36 | 72,52 | 2.870.619 | | 2017-07-19 | 00:00:00 | 72,42 | 72,68 | 72,29 | 72,49 | 2.739.219 | | 2017-07-20 | 00:00:00 | 72,59 | 72,88 | 72,08 | 72,09 | 3.580.627 | | 2017-07-21 | 00:00:00 | 69,80 | 73,68 | 69,78 | 73,27 | 7.069.800 | | 2017-07-24 | 00:00:00 | 73,06 | 73,10 | 71,64 | 71,85 | 4.662.283 | | 2017-07-25 | 00:00:00 | 72,33 | 72,33 | 71,47 | 72,05 | 3.913.937 | | 2017-07-26 | 00:00:00 | 71,83 | 74,59 | 71,56 | 73,00 | 6.018.153 | | 2017-07-27 | 00:00:00 | 73,20 | 73,40 | 72,34 | 72,95 | 4.326.536 | | 2017-07-28 | 00:00:00 | 72,83 | 73,11 | 72,26 | 72,54 | 3.404.490 | | 2017-07-31 | 00:00:00 | 72,45 | 72,78 | 72,18 | 72,20 | 3.006.187 | | 2017-08-01 | 00:00:00 | 71,84 | 71,88 | 71,27 | 71,48 | 2.994.498 | | 2017-08-02 | 00:00:00 | 71,59 | 71,92 | 71,16 | 71,62 | 3.059.500 | | 2017-08-03 | 00:00:00 | 71,90 | 72,00 | 71,40 | 71,60 | 2.656.492 | | 2017-08-04 | 00:00:00 | 71,84 | 71,88 | 71,27 | 71,48 | 2.297.297 | | 2017-08-07 | 00:00:00 | 71,46 | 71,82 | 71,27 | 71,74 | 2.047.829 | | 2017-08-08 | 00:00:00 | 71,72 | 72,08 | 71,54 | 71,70 | 1.908.976 | | 2017-08-09 | 00:00:00 | 71,57 | 71,93 | 71,48 | 71,57 | 2.468.023 | | 2017-08-10 | 00:00:00 | 71,40 | 71,84 | 71,21 | 71,55 | 2.550.184 | | 2017-08-11 | 00:00:00 | 71,78 | 71,88 | 71,23 | 71,26 | 2.023.502 | | 2017-08-14 | 00:00:00 | 71,48 | 71,68 | 71,27 | 71,45 | 3.036.207 | | 2017-08-15 | 00:00:00 | 71,45 | 72,01 | 71,45 | 71,80 | 2.295.285 | | 2017-08-16 | 00:00:00 | 71,79 | 72,00 | 71,51 | 71,93 | 2.236.208 | | 2017-08-17 | 00:00:00 | 71,99 | 72,35 | 71,27 | 71,30 | 3.189.699 | | 2017-08-18 | 00:00:00 | 71,34 | 71,52 | 71,01 | 71,02 | 3.305.709 | | 2017-08-21 | 00:00:00 | 71,08 | 71,75 | 71,08 | 71,61 | 2.302.637 | | 2017-08-22 | 00:00:00 | 71,68 | 71,96 | 71,45 | 71,64 | 2.355.859 | | 2017-08-23 | 00:00:00 | 71,50 | 71,50 | 71,06 | 71,22 | 2.131.625 | | 2017-08-24 | 00:00:00 | 71,34 | 71,42 | 70,69 | 70,78 | 3.674.309 | | 2017-08-25 | 00:00:00 | 71,12 | 71,51 | 70,88 | 71,15 | 2.162.177 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
