(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 53,21 | 53,45 | 52,00 | 52,22 | 2.476.900 | 2002-05-29 | 00:00:00 | 52,15 | 52,45 | 51,30 | 51,75 | 2.794.000 | 2002-05-30 | 00:00:00 | 51,80 | 52,35 | 51,40 | 51,90 | 3.091.900 | 2002-05-31 | 00:00:00 | 52,20 | 54,51 | 52,16 | 54,20 | 3.607.300 | 2002-06-03 | 00:00:00 | 53,95 | 54,90 | 53,94 | 54,05 | 2.197.500 | 2002-06-04 | 00:00:00 | 54,05 | 54,62 | 53,75 | 53,97 | 2.087.200 | 2002-06-05 | 00:00:00 | 53,75 | 55,76 | 53,50 | 55,58 | 3.102.200 | 2002-06-06 | 00:00:00 | 55,60 | 55,91 | 55,06 | 55,15 | 2.799.300 | 2002-06-07 | 00:00:00 | 55,00 | 55,45 | 54,35 | 55,15 | 1.861.800 | 2002-06-10 | 00:00:00 | 54,40 | 54,68 | 53,55 | 53,93 | 3.886.400 | 2002-06-11 | 00:00:00 | 54,40 | 54,45 | 53,10 | 53,10 | 1.779.400 | 2002-06-12 | 00:00:00 | 53,40 | 54,10 | 53,17 | 53,86 | 2.501.600 | 2002-06-13 | 00:00:00 | 53,50 | 53,82 | 52,65 | 52,80 | 1.403.300 | 2002-06-14 | 00:00:00 | 52,15 | 52,65 | 51,70 | 52,55 | 2.093.500 | 2002-06-17 | 00:00:00 | 53,00 | 53,75 | 52,86 | 53,73 | 1.375.800 | 2002-06-18 | 00:00:00 | 53,70 | 53,75 | 52,73 | 52,94 | 1.898.900 | 2002-06-19 | 00:00:00 | 52,60 | 53,14 | 52,38 | 52,79 | 1.937.200 | 2002-06-20 | 00:00:00 | 52,15 | 52,50 | 51,60 | 51,60 | 2.670.800 | 2002-06-21 | 00:00:00 | 51,25 | 51,70 | 49,90 | 50,48 | 3.082.800 | 2002-06-24 | 00:00:00 | 50,25 | 50,80 | 48,07 | 49,65 | 4.114.400 | 2002-06-25 | 00:00:00 | 49,45 | 49,50 | 47,70 | 47,95 | 3.264.100 | 2002-06-26 | 00:00:00 | 47,40 | 49,75 | 45,90 | 49,66 | 5.572.000 | 2002-06-27 | 00:00:00 | 50,50 | 51,85 | 50,15 | 51,55 | 5.021.900 | 2002-06-28 | 00:00:00 | 51,30 | 51,75 | 50,02 | 50,05 | 3.231.100 | 2002-07-01 | 00:00:00 | 50,25 | 51,95 | 50,20 | 51,68 | 2.470.200 | 2002-07-02 | 00:00:00 | 51,20 | 51,30 | 50,40 | 50,55 | 2.890.100 | 2002-07-03 | 00:00:00 | 50,50 | 50,86 | 49,54 | 50,15 | 2.315.900 | 2002-07-05 | 00:00:00 | 50,90 | 51,74 | 50,40 | 51,74 | 1.378.100 | 2002-07-08 | 00:00:00 | 51,60 | 51,98 | 51,03 | 51,29 | 1.021.700 | 2002-07-09 | 00:00:00 | 50,90 | 51,25 | 49,85 | 50,04 | 1.793.900 | 2002-07-10 | 00:00:00 | 50,00 | 50,20 | 49,53 | 49,55 | 1.849.700 | 2002-07-11 | 00:00:00 | 49,50 | 50,54 | 49,11 | 50,52 | 3.401.100 | 2002-07-12 | 00:00:00 | 50,60 | 50,75 | 48,82 | 49,48 | 3.457.900 | 2002-07-15 | 00:00:00 | 49,00 | 49,10 | 45,97 | 48,75 | 2.806.300 | 2002-07-16 | 00:00:00 | 48,25 | 48,30 | 46,43 | 47,69 | 1.841.500 | 2002-07-17 | 00:00:00 | 48,50 | 48,60 | 46,86 | 47,15 | 2.685.700 | 2002-07-18 | 00:00:00 | 47,25 | 48,05 | 46,02 | 46,18 | 2.142.500 | 2002-07-19 | 00:00:00 | 45,00 | 45,65 | 44,05 | 44,36 | 3.262.700 | 2002-07-22 | 00:00:00 | 44,80 | 46,56 | 44,55 | 45,31 | 2.905.200 | 2002-07-23 | 00:00:00 | 46,05 | 48,20 | 45,39 | 47,20 | 3.764.100 | 2002-07-24 | 00:00:00 | 47,02 | 50,50 | 46,91 | 49,99 | 4.153.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|