Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 67.22
-1.50 (-2.18%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.95 | 68.04 | 64.47 | 66.21 | - | -5.21% | 522 |
| Jul 31, 2025 | 69.41 | 69.85 | 67.00 | 69.85 | - | 1.64% | 866 |
| Jul 30, 2025 | 69.37 | 69.37 | 68.46 | 68.72 | - | -0.94% | 318 |
| Jul 29, 2025 | 71.39 | 71.39 | 68.81 | 69.37 | - | -1.85% | 247 |
| Jul 28, 2025 | 69.37 | 70.68 | 69.20 | 70.68 | - | -1.70% | 248 |
| Jul 25, 2025 | 69.55 | 71.90 | 69.50 | 71.90 | - | 2.79% | 84 |
| Jul 24, 2025 | 70.21 | 70.21 | 69.95 | 69.95 | - | 0.13% | 10 |
| Jul 23, 2025 | 70.42 | 70.63 | 69.51 | 69.86 | - | -2.96% | 547 |
| Jul 22, 2025 | 70.28 | 71.99 | 70.14 | 71.99 | - | - | 40 |
| Jul 21, 2025 | 72.48 | 72.48 | 69.09 | 71.99 | - | -0.46% | 314 |
| Jul 18, 2025 | 69.33 | 72.32 | 68.85 | 72.32 | - | 4.81% | 81 |
| Jul 17, 2025 | 70.40 | 70.40 | 69.00 | 69.00 | - | -0.75% | 2,535 |
| Jul 16, 2025 | 70.01 | 70.01 | 69.32 | 69.52 | - | -0.84% | 5,283 |
| Jul 15, 2025 | 73.00 | 73.00 | 70.11 | 70.11 | - | -1.24% | 46 |
| Jul 14, 2025 | 70.99 | 70.99 | 69.95 | 70.99 | - | - | 1,258 |
| Jul 11, 2025 | 71.40 | 71.40 | 70.99 | 70.99 | - | -1.40% | 201 |
| Jul 10, 2025 | 73.27 | 73.27 | 72.00 | 72.00 | - | -0.24% | 180 |
| Jul 9, 2025 | 72.69 | 72.69 | 71.33 | 72.17 | - | 0.28% | 1,780 |
| Jul 8, 2025 | 72.45 | 72.87 | 71.97 | 71.97 | - | -1.61% | 172 |
| Jul 7, 2025 | 72.33 | 73.22 | 72.00 | 73.15 | - | 3.92% | 261 |
| Jul 4, 2025 | 72.19 | 72.33 | 70.39 | 70.39 | - | -2.47% | 276 |
| Jul 3, 2025 | 72.00 | 72.61 | 71.47 | 72.17 | - | 0.88% | 172 |
| Jul 2, 2025 | 71.80 | 72.38 | 71.12 | 71.54 | - | -0.78% | 541 |
| Jul 1, 2025 | 69.29 | 72.10 | 69.29 | 72.10 | - | 1.97% | 1,465 |
| Jun 30, 2025 | 69.65 | 70.71 | 69.65 | 70.71 | - | 2.14% | 306 |
| Jun 27, 2025 | 68.74 | 69.44 | 68.74 | 69.23 | - | 0.67% | 54 |
| Jun 26, 2025 | 69.30 | 69.30 | 68.77 | 68.77 | - | -1.33% | 161 |
| Jun 25, 2025 | 69.99 | 69.99 | 69.30 | 69.70 | - | 0.58% | 82 |
| Jun 24, 2025 | 69.30 | 69.37 | 68.80 | 69.30 | - | -0.47% | 945 |
| Jun 23, 2025 | 69.72 | 69.72 | 69.02 | 69.63 | - | 0.26% | 202 |
| Jun 20, 2025 | 69.33 | 69.72 | 69.20 | 69.45 | - | 0.07% | 396 |
| Jun 18, 2025 | 70.03 | 70.03 | 69.00 | 69.40 | - | -0.96% | 208 |
| Jun 17, 2025 | 70.79 | 70.79 | 69.50 | 70.07 | - | -1.02% | 188 |
| Jun 16, 2025 | 71.68 | 71.75 | 70.79 | 70.79 | - | -0.66% | 224 |
| Jun 13, 2025 | 73.60 | 73.60 | 71.26 | 71.26 | - | -2.77% | 217 |
| Jun 12, 2025 | 73.01 | 73.29 | 73.01 | 73.29 | - | 0.47% | 23 |
| Jun 11, 2025 | 72.94 | 72.95 | 72.94 | 72.95 | - | 0.01% | 11 |
| Jun 10, 2025 | 72.59 | 72.94 | 72.24 | 72.94 | - | 0.48% | 26 |
| Jun 9, 2025 | 72.63 | 72.64 | 72.03 | 72.59 | - | 0.78% | 96 |
| Jun 6, 2025 | 72.21 | 72.52 | 71.89 | 72.03 | - | 0.07% | 27 |
| Jun 5, 2025 | 74.04 | 74.04 | 71.98 | 71.98 | - | -1.80% | 196 |
| Jun 4, 2025 | 72.90 | 73.43 | 72.49 | 73.30 | - | 0.83% | 116 |
| Jun 3, 2025 | 73.45 | 74.53 | 72.70 | 72.70 | - | -2.10% | 1,115 |
| Jun 2, 2025 | 74.46 | 74.95 | 74.23 | 74.26 | - | -2.48% | 2,779 |
| May 30, 2025 | 74.27 | 76.15 | 74.27 | 76.15 | - | 2.53% | 133 |
| May 29, 2025 | 75.47 | 75.47 | 73.85 | 74.27 | - | -0.97% | 226 |
| May 28, 2025 | 74.90 | 75.39 | 74.55 | 75.00 | - | 1.02% | 47 |
| May 27, 2025 | 75.25 | 75.50 | 74.13 | 74.24 | - | -1.67% | 1,706 |
| May 26, 2025 | 72.05 | 75.50 | 72.05 | 75.50 | - | 2.33% | 1,138 |
| May 23, 2025 | 73.99 | 75.59 | 73.78 | 73.78 | - | 1.74% | 2,944 |