(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 52,75 | 52,93 | 52,06 | 52,93 | 2.268.900 | | 2002-11-15 | 00:00:00 | 52,94 | 53,10 | 52,15 | 53,09 | 2.697.600 | | 2002-11-18 | 00:00:00 | 53,15 | 53,34 | 52,55 | 52,65 | 1.190.600 | | 2002-11-19 | 00:00:00 | 52,40 | 53,44 | 52,40 | 52,79 | 1.684.800 | | 2002-11-20 | 00:00:00 | 53,15 | 53,40 | 51,95 | 53,13 | 1.650.600 | | 2002-11-21 | 00:00:00 | 53,14 | 53,14 | 50,99 | 51,40 | 3.885.100 | | 2002-11-22 | 00:00:00 | 51,80 | 52,65 | 51,50 | 51,57 | 3.287.100 | | 2002-11-25 | 00:00:00 | 51,82 | 51,86 | 50,90 | 51,04 | 2.493.300 | | 2002-11-26 | 00:00:00 | 51,00 | 51,56 | 50,50 | 51,15 | 2.442.200 | | 2002-11-27 | 00:00:00 | 51,15 | 52,50 | 50,95 | 51,90 | 1.530.900 | | 2002-11-29 | 00:00:00 | 51,85 | 51,86 | 51,32 | 51,39 | 675.800 | | 2002-12-02 | 00:00:00 | 51,40 | 51,50 | 51,00 | 51,40 | 1.515.800 | | 2002-12-03 | 00:00:00 | 51,65 | 52,21 | 51,61 | 51,70 | 1.657.900 | | 2002-12-04 | 00:00:00 | 51,85 | 53,39 | 51,85 | 53,11 | 2.171.100 | | 2002-12-05 | 00:00:00 | 53,12 | 53,65 | 52,55 | 52,56 | 1.697.900 | | 2002-12-06 | 00:00:00 | 52,56 | 53,48 | 52,42 | 53,48 | 1.646.600 | | 2002-12-09 | 00:00:00 | 53,56 | 53,80 | 53,05 | 53,65 | 1.738.800 | | 2002-12-10 | 00:00:00 | 53,66 | 54,14 | 53,24 | 54,10 | 1.246.600 | | 2002-12-11 | 00:00:00 | 54,11 | 54,11 | 53,09 | 53,53 | 1.852.500 | | 2002-12-12 | 00:00:00 | 53,45 | 53,63 | 52,48 | 53,08 | 1.288.800 | | 2002-12-13 | 00:00:00 | 53,09 | 53,09 | 52,19 | 52,90 | 2.244.300 | | 2002-12-16 | 00:00:00 | 52,80 | 52,98 | 52,15 | 52,75 | 2.047.100 | | 2002-12-17 | 00:00:00 | 52,40 | 52,78 | 52,06 | 52,42 | 2.219.400 | | 2002-12-18 | 00:00:00 | 52,30 | 52,85 | 52,26 | 52,67 | 1.478.300 | | 2002-12-19 | 00:00:00 | 52,40 | 52,59 | 51,81 | 51,90 | 1.998.300 | | 2002-12-20 | 00:00:00 | 52,00 | 52,65 | 52,00 | 52,40 | 2.197.200 | | 2002-12-23 | 00:00:00 | 52,39 | 53,09 | 52,19 | 52,65 | 991.100 | | 2002-12-24 | 00:00:00 | 52,53 | 52,66 | 52,25 | 52,44 | 411.200 | | 2002-12-26 | 00:00:00 | 52,60 | 53,05 | 52,53 | 52,62 | 728.200 | | 2002-12-27 | 00:00:00 | 52,42 | 52,54 | 52,01 | 52,15 | 716.300 | | 2002-12-30 | 00:00:00 | 52,10 | 52,50 | 51,90 | 52,18 | 901.300 | | 2002-12-31 | 00:00:00 | 52,08 | 52,59 | 51,59 | 52,43 | 998.100 | | 2003-01-02 | 00:00:00 | 52,52 | 53,83 | 52,52 | 53,80 | 1.466.300 | | 2003-01-03 | 00:00:00 | 53,25 | 53,65 | 53,02 | 53,16 | 1.075.000 | | 2003-01-06 | 00:00:00 | 53,16 | 54,45 | 53,11 | 54,32 | 1.371.900 | | 2003-01-07 | 00:00:00 | 54,25 | 54,33 | 53,58 | 53,58 | 1.744.100 | | 2003-01-08 | 00:00:00 | 53,65 | 54,14 | 53,20 | 53,20 | 1.934.000 | | 2003-01-09 | 00:00:00 | 53,00 | 53,49 | 52,90 | 53,10 | 1.688.800 | | 2003-01-10 | 00:00:00 | 53,00 | 53,10 | 52,66 | 52,93 | 1.400.300 | | 2003-01-13 | 00:00:00 | 52,95 | 53,10 | 52,47 | 52,85 | 1.369.600 | | 2003-01-14 | 00:00:00 | 52,60 | 52,68 | 52,38 | 52,58 | 1.148.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
