Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 59.63
-0.56 (-0.93%)
At close: Oct 7, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 59.95 | 61.69 | 59.95 | 61.42 | 61.42 | 2.57% | 327 |
| Oct 9, 2025 | 59.03 | 60.19 | 59.03 | 59.88 | 59.88 | 0.42% | 82 |
| Oct 8, 2025 | 60.12 | 60.12 | 59.52 | 59.63 | 59.63 | -0.93% | 577 |
| Oct 7, 2025 | 59.51 | 60.63 | 58.68 | 60.19 | 60.19 | 2.16% | 1,616 |
| Oct 6, 2025 | 59.24 | 59.64 | 58.83 | 58.92 | 58.92 | -0.62% | 499 |
| Oct 3, 2025 | 59.64 | 60.24 | 59.29 | 59.29 | 59.29 | -0.97% | 1,267 |
| Oct 2, 2025 | 60.77 | 60.77 | 59.70 | 59.87 | 59.87 | -0.55% | 455 |
| Oct 1, 2025 | 61.51 | 61.51 | 60.16 | 60.20 | 60.20 | -1.15% | 3,300 |
| Sep 30, 2025 | 60.55 | 61.14 | 60.52 | 60.90 | 60.90 | -0.51% | 516 |
| Sep 29, 2025 | 60.46 | 61.24 | 60.18 | 61.21 | 61.21 | 1.24% | 1,866 |
| Sep 26, 2025 | 61.50 | 61.50 | 60.44 | 60.46 | 60.46 | -0.82% | 250 |
| Sep 25, 2025 | 61.60 | 62.04 | 60.78 | 60.96 | 60.96 | -1.47% | 1,533 |
| Sep 24, 2025 | 60.52 | 61.87 | 60.52 | 61.87 | 61.87 | 2.05% | 12,217 |
| Sep 23, 2025 | 60.24 | 60.63 | 60.06 | 60.63 | 60.63 | 0.68% | 701 |
| Sep 22, 2025 | 62.65 | 62.65 | 60.22 | 60.22 | 60.22 | -2.98% | 2,364 |
| Sep 19, 2025 | 62.04 | 62.46 | 61.68 | 62.07 | 62.07 | 0.02% | 816 |
| Sep 18, 2025 | 62.12 | 62.28 | 61.47 | 62.06 | 62.06 | -1.48% | 6,670 |
| Sep 17, 2025 | 62.01 | 62.99 | 62.01 | 62.99 | 62.99 | 0.82% | 861 |
| Sep 16, 2025 | 62.50 | 62.76 | 61.72 | 62.48 | 62.48 | -2.18% | 1,084 |
| Sep 15, 2025 | 63.80 | 63.87 | 62.11 | 63.87 | 63.87 | -0.14% | 807 |
| Sep 12, 2025 | 64.35 | 64.68 | 63.88 | 63.96 | 63.96 | -1.87% | 371 |
| Sep 11, 2025 | 63.41 | 65.20 | 63.41 | 65.18 | 65.18 | -3.45% | 6,481 |
| Sep 10, 2025 | 64.98 | 67.51 | 63.66 | 67.51 | 67.51 | 2.82% | 368 |
| Sep 9, 2025 | 65.32 | 65.66 | 65.31 | 65.66 | 65.66 | 0.86% | 65 |
| Sep 8, 2025 | 66.29 | 66.29 | 65.10 | 65.10 | 65.10 | -1.38% | 111 |
| Sep 5, 2025 | 65.48 | 66.01 | 64.30 | 66.01 | 66.01 | 1.82% | 121 |
| Sep 4, 2025 | 65.59 | 65.59 | 64.75 | 64.83 | 64.83 | -0.73% | 1,376 |
| Sep 3, 2025 | 66.25 | 66.25 | 64.57 | 65.31 | 65.31 | -0.43% | 922 |
| Sep 2, 2025 | 65.85 | 65.94 | 65.59 | 65.59 | 65.59 | -0.32% | 87 |
| Sep 1, 2025 | 66.49 | 67.26 | 65.06 | 65.80 | 65.80 | -0.05% | 16 |
| Aug 29, 2025 | 65.64 | 65.83 | 65.52 | 65.83 | 65.83 | 2.06% | 1,364 |
| Aug 28, 2025 | 65.05 | 65.05 | 64.41 | 64.50 | 64.50 | -0.82% | 341 |
| Aug 27, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.03% | 3 |
| Aug 26, 2025 | 65.76 | 65.76 | 65.05 | 65.05 | 65.05 | -0.08% | 59 |
| Aug 25, 2025 | 66.59 | 66.59 | 65.10 | 65.10 | 65.10 | -2.31% | 119 |
| Aug 22, 2025 | 65.58 | 67.14 | 65.58 | 66.64 | 66.64 | -0.42% | 113 |
| Aug 21, 2025 | 67.55 | 67.55 | 66.92 | 66.92 | 66.92 | -0.52% | 44 |
| Aug 20, 2025 | 67.06 | 68.50 | 67.06 | 67.27 | 67.27 | 0.03% | 321 |
| Aug 19, 2025 | 67.49 | 67.49 | 67.10 | 67.25 | 67.25 | 0.39% | 572 |
| Aug 18, 2025 | 65.60 | 66.99 | 65.38 | 66.99 | 66.99 | 1.52% | 18 |
| Aug 15, 2025 | 66.11 | 66.11 | 65.30 | 65.99 | 65.99 | 0.83% | 211 |
| Aug 14, 2025 | 67.50 | 67.50 | 65.45 | 65.45 | 65.45 | -3.04% | 598 |
| Aug 13, 2025 | 65.66 | 67.50 | 65.66 | 67.50 | 67.50 | -0.01% | 140 |
| Aug 12, 2025 | 66.68 | 67.51 | 65.01 | 67.51 | 67.51 | 2.27% | 235 |
| Aug 11, 2025 | 66.11 | 66.11 | 65.45 | 66.01 | 66.01 | 0.86% | 2,054 |
| Aug 8, 2025 | 65.94 | 65.94 | 65.45 | 65.45 | 65.45 | -2.53% | 24 |
| Aug 7, 2025 | 67.51 | 67.51 | 65.52 | 67.15 | 67.15 | -0.53% | 151 |
| Aug 6, 2025 | 66.00 | 67.51 | 64.85 | 67.51 | 67.51 | -0.68% | 171 |
| Aug 5, 2025 | 65.87 | 67.97 | 65.22 | 67.97 | 67.97 | 3.83% | 44 |
| Aug 4, 2025 | 66.21 | 66.21 | 64.86 | 65.46 | 65.46 | -1.13% | 302 |