(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 | | 2000-12-13 | 00:00:00 | 58,80 | 58,81 | 57,80 | 58,15 | 1.498.900 | | 2000-12-14 | 00:00:00 | 57,25 | 58,00 | 57,25 | 57,76 | 1.544.000 | | 2000-12-15 | 00:00:00 | 55,70 | 57,55 | 55,50 | 57,16 | 2.687.700 | | 2000-12-18 | 00:00:00 | 57,50 | 59,40 | 57,50 | 59,23 | 1.107.600 | | 2000-12-19 | 00:00:00 | 59,25 | 60,15 | 58,30 | 59,02 | 1.392.900 | | 2000-12-20 | 00:00:00 | 58,75 | 60,00 | 58,75 | 59,31 | 1.147.800 | | 2000-12-21 | 00:00:00 | 59,31 | 60,83 | 59,26 | 60,83 | 2.050.900 | | 2000-12-22 | 00:00:00 | 59,88 | 60,44 | 58,76 | 59,76 | 1.290.800 | | 2000-12-26 | 00:00:00 | 60,00 | 62,66 | 60,00 | 62,35 | 1.292.200 | | 2000-12-27 | 00:00:00 | 63,50 | 64,97 | 63,44 | 64,56 | 1.828.400 | | 2000-12-28 | 00:00:00 | 64,45 | 65,05 | 62,89 | 64,50 | 1.445.000 | | 2000-12-29 | 00:00:00 | 65,25 | 65,69 | 64,45 | 64,55 | 1.270.000 | | 2001-01-02 | 00:00:00 | 63,35 | 64,40 | 62,42 | 62,50 | 1.617.000 | | 2001-01-03 | 00:00:00 | 64,75 | 64,75 | 59,40 | 60,11 | 2.550.000 | | 2001-01-04 | 00:00:00 | 60,50 | 60,50 | 55,75 | 55,92 | 4.349.700 | | 2001-01-05 | 00:00:00 | 56,90 | 58,45 | 56,79 | 57,60 | 2.255.300 | | 2001-01-08 | 00:00:00 | 57,61 | 59,30 | 57,61 | 58,86 | 2.342.000 | | 2001-01-09 | 00:00:00 | 59,25 | 60,15 | 57,95 | 59,95 | 2.455.400 | | 2001-01-10 | 00:00:00 | 59,60 | 59,73 | 58,55 | 59,16 | 1.485.200 | | 2001-01-11 | 00:00:00 | 59,30 | 59,30 | 57,90 | 58,16 | 1.711.600 | | 2001-01-12 | 00:00:00 | 58,16 | 58,85 | 57,10 | 57,90 | 1.428.400 | | 2001-01-16 | 00:00:00 | 57,90 | 58,45 | 57,00 | 57,90 | 1.515.100 | | 2001-01-17 | 00:00:00 | 57,90 | 57,90 | 55,89 | 56,55 | 1.436.500 | | 2001-01-18 | 00:00:00 | 56,53 | 58,09 | 55,60 | 56,88 | 1.513.100 | | 2001-01-19 | 00:00:00 | 56,88 | 57,40 | 55,50 | 56,65 | 1.401.300 | | 2001-01-22 | 00:00:00 | 56,66 | 57,30 | 55,85 | 56,78 | 1.394.400 | | 2001-01-23 | 00:00:00 | 57,03 | 58,27 | 56,82 | 57,73 | 1.374.600 | | 2001-01-24 | 00:00:00 | 57,32 | 58,49 | 56,04 | 58,10 | 1.420.700 | | 2001-01-25 | 00:00:00 | 57,30 | 58,75 | 56,26 | 58,35 | 1.401.900 | | 2001-01-26 | 00:00:00 | 58,55 | 59,12 | 56,90 | 57,01 | 1.510.800 | | 2001-01-29 | 00:00:00 | 57,02 | 57,15 | 55,75 | 56,38 | 1.244.300 | | 2001-01-30 | 00:00:00 | 56,50 | 59,31 | 56,40 | 58,72 | 1.782.900 | | 2001-01-31 | 00:00:00 | 58,47 | 60,10 | 57,05 | 60,08 | 1.687.100 | | 2001-02-01 | 00:00:00 | 60,08 | 61,50 | 60,08 | 61,08 | 2.380.300 | | 2001-02-02 | 00:00:00 | 61,15 | 61,75 | 59,91 | 60,80 | 1.770.500 | | 2001-02-05 | 00:00:00 | 60,80 | 61,45 | 59,70 | 59,85 | 1.758.200 | | 2001-02-06 | 00:00:00 | 60,05 | 60,79 | 59,25 | 60,05 | 1.239.200 | | 2001-02-07 | 00:00:00 | 58,00 | 59,40 | 57,48 | 59,35 | 5.216.200 | | 2001-02-08 | 00:00:00 | 59,60 | 60,10 | 58,50 | 59,91 | 2.671.700 | | 2001-02-09 | 00:00:00 | 60,08 | 60,10 | 59,20 | 59,38 | 1.105.900 | | 2001-02-12 | 00:00:00 | 59,38 | 59,61 | 57,50 | 58,82 | 1.601.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
