(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 54,10 | 54,35 | 53,32 | 53,41 | 1.587.600 | | 2002-09-20 | 00:00:00 | 53,31 | 53,55 | 52,77 | 53,30 | 2.513.800 | | 2002-09-23 | 00:00:00 | 53,30 | 53,95 | 52,70 | 53,49 | 1.197.200 | | 2002-09-24 | 00:00:00 | 53,50 | 53,62 | 52,50 | 52,50 | 2.408.000 | | 2002-09-25 | 00:00:00 | 52,77 | 53,96 | 52,64 | 53,68 | 2.351.400 | | 2002-09-26 | 00:00:00 | 53,80 | 55,65 | 53,66 | 55,52 | 2.091.200 | | 2002-09-27 | 00:00:00 | 55,55 | 55,65 | 54,50 | 54,71 | 3.088.000 | | 2002-09-30 | 00:00:00 | 54,20 | 54,75 | 53,73 | 53,95 | 3.174.000 | | 2002-10-01 | 00:00:00 | 54,00 | 54,92 | 54,00 | 54,80 | 2.080.600 | | 2002-10-02 | 00:00:00 | 54,00 | 55,09 | 53,13 | 54,16 | 1.716.100 | | 2002-10-03 | 00:00:00 | 54,00 | 54,55 | 53,70 | 54,18 | 1.802.600 | | 2002-10-04 | 00:00:00 | 54,30 | 54,65 | 53,46 | 54,17 | 1.635.500 | | 2002-10-07 | 00:00:00 | 54,10 | 55,65 | 54,10 | 54,75 | 2.631.500 | | 2002-10-08 | 00:00:00 | 55,00 | 55,83 | 54,51 | 55,31 | 2.346.300 | | 2002-10-09 | 00:00:00 | 54,60 | 55,11 | 54,31 | 54,58 | 2.309.400 | | 2002-10-10 | 00:00:00 | 54,55 | 55,56 | 54,30 | 55,35 | 2.841.200 | | 2002-10-11 | 00:00:00 | 55,55 | 56,83 | 55,10 | 56,40 | 2.261.000 | | 2002-10-14 | 00:00:00 | 55,90 | 57,00 | 55,90 | 57,00 | 2.242.000 | | 2002-10-15 | 00:00:00 | 57,75 | 57,75 | 54,89 | 56,09 | 4.741.300 | | 2002-10-16 | 00:00:00 | 55,95 | 56,19 | 54,68 | 54,80 | 2.803.400 | | 2002-10-17 | 00:00:00 | 56,30 | 56,33 | 55,03 | 55,70 | 2.459.700 | | 2002-10-18 | 00:00:00 | 55,00 | 57,25 | 55,00 | 56,68 | 2.234.900 | | 2002-10-21 | 00:00:00 | 56,68 | 57,99 | 56,29 | 57,91 | 1.984.000 | | 2002-10-22 | 00:00:00 | 57,26 | 57,30 | 56,20 | 56,62 | 2.385.500 | | 2002-10-23 | 00:00:00 | 56,45 | 56,99 | 55,74 | 56,60 | 1.733.300 | | 2002-10-24 | 00:00:00 | 57,25 | 57,25 | 55,25 | 55,40 | 1.399.800 | | 2002-10-25 | 00:00:00 | 55,10 | 55,85 | 54,75 | 55,77 | 1.218.000 | | 2002-10-28 | 00:00:00 | 55,70 | 55,70 | 54,31 | 54,77 | 2.117.000 | | 2002-10-29 | 00:00:00 | 55,21 | 55,81 | 54,33 | 55,69 | 1.840.900 | | 2002-10-30 | 00:00:00 | 56,05 | 56,28 | 55,60 | 55,95 | 1.382.600 | | 2002-10-31 | 00:00:00 | 55,96 | 56,00 | 54,70 | 54,98 | 1.615.600 | | 2002-11-01 | 00:00:00 | 55,23 | 55,23 | 54,10 | 55,00 | 2.088.900 | | 2002-11-04 | 00:00:00 | 54,90 | 55,01 | 53,10 | 53,29 | 2.590.900 | | 2002-11-05 | 00:00:00 | 53,54 | 54,50 | 53,54 | 54,50 | 1.828.500 | | 2002-11-06 | 00:00:00 | 54,35 | 54,39 | 52,95 | 53,40 | 2.435.800 | | 2002-11-07 | 00:00:00 | 53,40 | 54,05 | 53,20 | 53,84 | 2.342.300 | | 2002-11-08 | 00:00:00 | 54,00 | 54,95 | 53,60 | 54,03 | 1.393.700 | | 2002-11-11 | 00:00:00 | 54,50 | 54,80 | 53,39 | 53,95 | 1.754.100 | | 2002-11-12 | 00:00:00 | 54,30 | 54,45 | 52,64 | 52,88 | 2.253.700 | | 2002-11-13 | 00:00:00 | 52,75 | 53,15 | 52,21 | 52,60 | 3.146.000 | | 2002-11-14 | 00:00:00 | 52,75 | 52,93 | 52,06 | 52,93 | 2.268.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
