(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 47,02 | 50,50 | 46,91 | 49,99 | 4.153.500 | | 2002-07-25 | 00:00:00 | 50,24 | 50,75 | 48,85 | 50,59 | 2.878.800 | | 2002-07-26 | 00:00:00 | 51,00 | 51,00 | 49,80 | 50,25 | 3.629.700 | | 2002-07-29 | 00:00:00 | 51,00 | 52,50 | 50,69 | 52,47 | 2.641.500 | | 2002-07-30 | 00:00:00 | 51,90 | 52,00 | 50,85 | 51,30 | 2.764.800 | | 2002-07-31 | 00:00:00 | 51,30 | 51,43 | 49,88 | 51,35 | 3.283.000 | | 2002-08-01 | 00:00:00 | 51,30 | 52,99 | 51,10 | 52,42 | 3.043.600 | | 2002-08-02 | 00:00:00 | 52,42 | 52,95 | 51,42 | 52,35 | 2.808.100 | | 2002-08-05 | 00:00:00 | 52,20 | 52,29 | 50,77 | 50,92 | 2.152.700 | | 2002-08-06 | 00:00:00 | 51,17 | 52,52 | 51,17 | 51,65 | 3.108.100 | | 2002-08-07 | 00:00:00 | 51,66 | 52,50 | 51,52 | 52,50 | 2.382.800 | | 2002-08-08 | 00:00:00 | 52,70 | 54,25 | 52,61 | 54,13 | 1.985.400 | | 2002-08-09 | 00:00:00 | 54,05 | 54,20 | 53,21 | 54,07 | 1.903.400 | | 2002-08-12 | 00:00:00 | 53,50 | 53,95 | 53,21 | 53,71 | 1.095.600 | | 2002-08-13 | 00:00:00 | 53,00 | 54,21 | 52,80 | 53,23 | 2.023.500 | | 2002-08-14 | 00:00:00 | 53,48 | 54,42 | 52,60 | 54,42 | 1.414.400 | | 2002-08-15 | 00:00:00 | 54,43 | 54,80 | 54,03 | 54,80 | 1.414.200 | | 2002-08-16 | 00:00:00 | 53,90 | 54,50 | 53,50 | 53,95 | 1.844.300 | | 2002-08-19 | 00:00:00 | 53,95 | 54,92 | 53,65 | 54,90 | 1.428.600 | | 2002-08-20 | 00:00:00 | 54,65 | 54,75 | 53,85 | 54,30 | 1.479.400 | | 2002-08-21 | 00:00:00 | 54,40 | 54,89 | 54,28 | 54,71 | 1.092.400 | | 2002-08-22 | 00:00:00 | 54,80 | 55,00 | 54,29 | 54,63 | 1.283.100 | | 2002-08-23 | 00:00:00 | 54,64 | 54,75 | 53,60 | 53,77 | 1.489.700 | | 2002-08-26 | 00:00:00 | 53,60 | 53,70 | 52,76 | 53,26 | 1.581.800 | | 2002-08-27 | 00:00:00 | 53,50 | 54,24 | 53,01 | 54,07 | 1.881.200 | | 2002-08-28 | 00:00:00 | 54,08 | 54,36 | 53,32 | 53,66 | 1.435.100 | | 2002-08-29 | 00:00:00 | 53,20 | 54,20 | 53,00 | 53,65 | 1.735.100 | | 2002-08-30 | 00:00:00 | 53,65 | 55,15 | 53,60 | 54,55 | 1.382.800 | | 2002-09-03 | 00:00:00 | 53,55 | 54,11 | 52,63 | 52,68 | 2.027.900 | | 2002-09-04 | 00:00:00 | 52,93 | 54,62 | 52,86 | 54,51 | 2.281.100 | | 2002-09-05 | 00:00:00 | 55,00 | 57,25 | 54,52 | 56,14 | 5.648.500 | | 2002-09-06 | 00:00:00 | 56,00 | 56,20 | 54,73 | 54,90 | 2.846.000 | | 2002-09-09 | 00:00:00 | 54,50 | 56,15 | 54,46 | 55,85 | 1.959.700 | | 2002-09-10 | 00:00:00 | 55,65 | 56,20 | 55,40 | 55,70 | 1.910.700 | | 2002-09-11 | 00:00:00 | 56,15 | 56,39 | 55,81 | 55,91 | 1.101.100 | | 2002-09-12 | 00:00:00 | 55,40 | 55,65 | 54,57 | 54,90 | 1.460.100 | | 2002-09-13 | 00:00:00 | 54,60 | 55,75 | 54,10 | 55,50 | 1.374.800 | | 2002-09-16 | 00:00:00 | 55,75 | 56,20 | 55,05 | 56,06 | 1.595.900 | | 2002-09-17 | 00:00:00 | 56,25 | 56,64 | 54,79 | 54,80 | 2.677.100 | | 2002-09-18 | 00:00:00 | 54,25 | 54,90 | 53,91 | 54,55 | 1.306.500 | | 2002-09-19 | 00:00:00 | 54,10 | 54,35 | 53,32 | 53,41 | 1.587.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
