(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 | | 2001-10-05 | 00:00:00 | 56,15 | 58,00 | 55,95 | 57,85 | 1.618.200 | | 2001-10-08 | 00:00:00 | 57,50 | 57,51 | 56,53 | 56,97 | 957.600 | | 2001-10-09 | 00:00:00 | 57,10 | 57,50 | 56,50 | 57,26 | 962.100 | | 2001-10-10 | 00:00:00 | 57,00 | 58,40 | 56,84 | 57,99 | 1.236.300 | | 2001-10-11 | 00:00:00 | 58,00 | 58,35 | 57,05 | 57,66 | 1.438.700 | | 2001-10-12 | 00:00:00 | 57,70 | 57,85 | 56,70 | 57,40 | 1.109.900 | | 2001-10-15 | 00:00:00 | 57,45 | 57,65 | 56,75 | 57,10 | 980.300 | | 2001-10-16 | 00:00:00 | 56,15 | 57,40 | 55,40 | 57,23 | 2.062.100 | | 2001-10-17 | 00:00:00 | 57,30 | 57,31 | 56,25 | 56,77 | 1.503.400 | | 2001-10-18 | 00:00:00 | 56,26 | 57,90 | 56,10 | 57,60 | 1.149.900 | | 2001-10-19 | 00:00:00 | 57,61 | 58,33 | 57,50 | 58,16 | 1.819.200 | | 2001-10-22 | 00:00:00 | 58,10 | 59,65 | 58,01 | 59,41 | 1.414.100 | | 2001-10-23 | 00:00:00 | 59,25 | 59,26 | 58,40 | 58,72 | 1.484.700 | | 2001-10-24 | 00:00:00 | 58,45 | 59,05 | 58,05 | 58,49 | 1.692.900 | | 2001-10-25 | 00:00:00 | 58,24 | 58,98 | 57,15 | 58,90 | 1.129.600 | | 2001-10-26 | 00:00:00 | 58,65 | 58,75 | 57,70 | 58,50 | 1.704.500 | | 2001-10-29 | 00:00:00 | 58,40 | 58,44 | 56,89 | 57,62 | 2.058.000 | | 2001-10-30 | 00:00:00 | 56,75 | 58,10 | 56,75 | 57,78 | 1.104.900 | | 2001-10-31 | 00:00:00 | 57,60 | 57,80 | 57,09 | 57,52 | 1.456.000 | | 2001-11-01 | 00:00:00 | 57,27 | 57,95 | 56,83 | 57,76 | 2.022.700 | | 2001-11-02 | 00:00:00 | 57,76 | 58,50 | 57,35 | 58,50 | 1.528.900 | | 2001-11-05 | 00:00:00 | 58,75 | 59,13 | 58,27 | 58,55 | 1.377.500 | | 2001-11-06 | 00:00:00 | 58,35 | 58,99 | 58,06 | 58,86 | 1.093.600 | | 2001-11-07 | 00:00:00 | 58,87 | 59,36 | 58,43 | 58,65 | 893.700 | | 2001-11-08 | 00:00:00 | 58,55 | 58,75 | 57,45 | 57,75 | 1.841.300 | | 2001-11-09 | 00:00:00 | 58,00 | 58,10 | 57,20 | 57,36 | 1.559.600 | | 2001-11-12 | 00:00:00 | 57,40 | 57,40 | 56,25 | 56,80 | 1.605.300 | | 2001-11-13 | 00:00:00 | 57,35 | 57,95 | 57,10 | 57,86 | 1.372.400 | | 2001-11-14 | 00:00:00 | 57,86 | 57,94 | 57,35 | 57,73 | 1.258.900 | | 2001-11-15 | 00:00:00 | 57,60 | 58,56 | 57,60 | 58,40 | 1.816.000 | | 2001-11-16 | 00:00:00 | 58,15 | 58,90 | 58,00 | 58,55 | 1.414.600 | | 2001-11-19 | 00:00:00 | 58,70 | 58,95 | 58,15 | 58,62 | 1.052.900 | | 2001-11-20 | 00:00:00 | 58,10 | 58,90 | 58,10 | 58,67 | 1.150.300 | | 2001-11-21 | 00:00:00 | 58,55 | 58,99 | 58,25 | 58,58 | 941.700 | | 2001-11-23 | 00:00:00 | 58,45 | 58,75 | 58,06 | 58,63 | 483.900 | | 2001-11-26 | 00:00:00 | 58,45 | 59,06 | 58,20 | 58,84 | 1.250.700 | | 2001-11-27 | 00:00:00 | 58,75 | 58,89 | 57,75 | 57,79 | 1.421.700 | | 2001-11-28 | 00:00:00 | 57,79 | 58,47 | 57,45 | 57,95 | 1.005.800 | | 2001-11-29 | 00:00:00 | 58,10 | 58,10 | 57,01 | 57,68 | 1.318.500 | | 2001-11-30 | 00:00:00 | 57,35 | 58,56 | 57,05 | 58,36 | 1.293.600 | | 2001-12-03 | 00:00:00 | 58,05 | 58,35 | 57,40 | 58,10 | 1.702.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
