(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 56,90 | 56,99 | 56,25 | 56,60 | 4.049.300 | 2002-04-02 | 00:00:00 | 56,70 | 57,10 | 56,35 | 56,83 | 1.046.300 | 2002-04-03 | 00:00:00 | 56,70 | 56,80 | 56,02 | 56,48 | 1.278.000 | 2002-04-04 | 00:00:00 | 56,40 | 57,45 | 56,40 | 57,38 | 1.685.100 | 2002-04-05 | 00:00:00 | 57,48 | 57,53 | 57,05 | 57,36 | 1.037.400 | 2002-04-08 | 00:00:00 | 57,15 | 57,60 | 57,06 | 57,54 | 1.015.500 | 2002-04-09 | 00:00:00 | 57,50 | 57,64 | 56,90 | 57,35 | 1.186.900 | 2002-04-10 | 00:00:00 | 57,25 | 58,53 | 57,00 | 58,41 | 2.455.500 | 2002-04-11 | 00:00:00 | 58,16 | 58,38 | 57,34 | 57,41 | 1.859.200 | 2002-04-12 | 00:00:00 | 57,42 | 58,86 | 57,42 | 58,73 | 1.421.300 | 2002-04-15 | 00:00:00 | 58,85 | 58,85 | 57,65 | 57,87 | 1.382.300 | 2002-04-16 | 00:00:00 | 57,70 | 58,44 | 57,45 | 58,35 | 2.295.500 | 2002-04-17 | 00:00:00 | 58,35 | 58,80 | 57,60 | 57,75 | 2.549.200 | 2002-04-18 | 00:00:00 | 54,05 | 55,80 | 53,10 | 53,95 | 11.940.500 | 2002-04-19 | 00:00:00 | 54,80 | 54,80 | 54,00 | 54,40 | 5.357.600 | 2002-04-22 | 00:00:00 | 54,65 | 55,07 | 54,00 | 54,65 | 2.769.700 | 2002-04-23 | 00:00:00 | 54,72 | 55,53 | 54,46 | 55,10 | 2.159.900 | 2002-04-24 | 00:00:00 | 54,92 | 55,53 | 54,92 | 55,32 | 4.176.700 | 2002-04-25 | 00:00:00 | 55,30 | 55,74 | 54,76 | 55,64 | 2.341.300 | 2002-04-26 | 00:00:00 | 55,55 | 55,62 | 55,09 | 55,09 | 2.068.900 | 2002-04-29 | 00:00:00 | 54,85 | 55,23 | 53,97 | 53,98 | 1.989.300 | 2002-04-30 | 00:00:00 | 53,50 | 54,15 | 53,01 | 53,01 | 2.837.100 | 2002-05-01 | 00:00:00 | 53,26 | 53,90 | 53,26 | 53,55 | 2.119.000 | 2002-05-02 | 00:00:00 | 53,60 | 54,91 | 53,40 | 54,79 | 2.650.300 | 2002-05-03 | 00:00:00 | 54,79 | 55,16 | 54,43 | 54,55 | 2.305.300 | 2002-05-06 | 00:00:00 | 54,75 | 55,68 | 54,65 | 55,18 | 2.041.600 | 2002-05-07 | 00:00:00 | 55,40 | 55,75 | 54,91 | 54,95 | 1.793.000 | 2002-05-08 | 00:00:00 | 55,35 | 55,39 | 54,68 | 55,39 | 2.313.400 | 2002-05-09 | 00:00:00 | 55,25 | 55,85 | 54,83 | 54,90 | 1.296.100 | 2002-05-10 | 00:00:00 | 54,91 | 55,60 | 54,78 | 55,52 | 1.438.500 | 2002-05-13 | 00:00:00 | 55,32 | 55,85 | 55,26 | 55,60 | 1.197.400 | 2002-05-14 | 00:00:00 | 55,61 | 55,80 | 55,26 | 55,65 | 1.651.000 | 2002-05-15 | 00:00:00 | 55,50 | 55,70 | 55,06 | 55,51 | 1.678.900 | 2002-05-16 | 00:00:00 | 55,51 | 55,83 | 55,20 | 55,67 | 1.615.400 | 2002-05-17 | 00:00:00 | 55,50 | 55,70 | 54,58 | 55,04 | 1.835.700 | 2002-05-20 | 00:00:00 | 54,80 | 55,30 | 54,66 | 54,85 | 1.009.200 | 2002-05-21 | 00:00:00 | 55,05 | 55,15 | 54,00 | 54,06 | 1.325.800 | 2002-05-22 | 00:00:00 | 53,65 | 54,18 | 53,55 | 54,08 | 2.202.100 | 2002-05-23 | 00:00:00 | 54,15 | 54,20 | 53,12 | 53,94 | 1.991.100 | 2002-05-24 | 00:00:00 | 53,95 | 54,05 | 53,30 | 53,46 | 1.586.000 | 2002-05-28 | 00:00:00 | 53,21 | 53,45 | 52,00 | 52,22 | 2.476.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|