Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 69.62
-1.21 (-1.71%)
At close: Feb 6, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 71.25 | 71.25 | 69.62 | 69.62 | 69.62 | -1.71% | 3,540 |
| Feb 5, 2026 | 71.40 | 71.60 | 69.79 | 70.83 | 70.83 | -0.11% | 1,719 |
| Feb 4, 2026 | 69.50 | 71.26 | 69.30 | 70.91 | 70.91 | 1.71% | 374 |
| Feb 3, 2026 | 69.37 | 69.72 | 68.09 | 69.72 | 69.72 | 0.50% | 2,828 |
| Feb 2, 2026 | 67.70 | 69.43 | 67.70 | 69.37 | 69.37 | 2.47% | 3,578 |
| Jan 30, 2026 | 64.65 | 67.70 | 64.62 | 67.70 | 67.70 | 7.26% | 2,757 |
| Jan 29, 2026 | 64.03 | 64.05 | 62.89 | 63.12 | 63.12 | -0.43% | 11,138 |
| Jan 28, 2026 | 63.80 | 63.80 | 63.29 | 63.39 | 63.39 | -0.64% | 693 |
| Jan 27, 2026 | 64.30 | 64.30 | 63.36 | 63.80 | 63.80 | -0.78% | 2,091 |
| Jan 26, 2026 | 65.99 | 65.99 | 64.26 | 64.30 | 64.30 | -1.77% | 972 |
| Jan 23, 2026 | 63.26 | 65.46 | 63.26 | 65.46 | 65.46 | 1.39% | 139 |
| Jan 22, 2026 | 63.50 | 64.79 | 63.50 | 64.56 | 64.56 | 0.80% | 481 |
| Jan 21, 2026 | 64.60 | 64.69 | 64.05 | 64.05 | 64.05 | -2.87% | 920 |
| Jan 20, 2026 | 65.85 | 65.94 | 64.08 | 65.94 | 65.67 | 1.01% | 1,037 |
| Jan 19, 2026 | 65.50 | 65.75 | 62.26 | 65.28 | 65.01 | -0.76% | 145 |
| Jan 16, 2026 | 64.20 | 65.78 | 64.04 | 65.78 | 65.51 | 2.80% | 284 |
| Jan 15, 2026 | 65.65 | 65.65 | 63.98 | 63.99 | 63.73 | -1.55% | 762 |
| Jan 14, 2026 | 63.00 | 65.21 | 62.76 | 65.00 | 64.73 | 2.49% | 1,166 |
| Jan 13, 2026 | 62.80 | 63.84 | 62.80 | 63.42 | 63.16 | 0.97% | 4,039 |
| Jan 12, 2026 | 62.22 | 62.99 | 62.22 | 62.81 | 62.55 | 0.87% | 181 |
| Jan 9, 2026 | 62.39 | 62.39 | 61.38 | 62.27 | 62.01 | -0.75% | 152 |
| Jan 8, 2026 | 59.60 | 62.74 | 59.60 | 62.74 | 62.48 | 5.25% | 135 |
| Jan 7, 2026 | 60.00 | 60.23 | 59.28 | 59.61 | 59.36 | 1.05% | 542 |
| Jan 6, 2026 | 59.00 | 59.42 | 58.86 | 58.99 | 58.75 | -0.34% | 2,151 |
| Jan 5, 2026 | 62.93 | 62.93 | 58.90 | 59.19 | 58.95 | -2.49% | 470 |
| Jan 2, 2026 | 62.60 | 62.60 | 60.23 | 60.70 | 60.45 | -2.07% | 1,143 |
| Dec 30, 2025 | 62.93 | 62.93 | 61.98 | 61.98 | 61.72 | -2.16% | 86 |
| Dec 29, 2025 | 63.83 | 63.83 | 63.35 | 63.35 | 63.09 | 1.44% | 440 |
| Dec 26, 2025 | 63.83 | 63.83 | 62.45 | 62.45 | 62.19 | -1.16% | 1,740 |
| Dec 23, 2025 | 63.53 | 63.53 | 62.60 | 63.18 | 62.92 | 0.45% | 324 |
| Dec 22, 2025 | 62.50 | 62.90 | 61.44 | 62.90 | 62.64 | 1.40% | 978 |
| Dec 19, 2025 | 61.05 | 62.03 | 61.05 | 62.03 | 61.77 | 0.78% | 2,383 |
| Dec 18, 2025 | 63.14 | 63.14 | 61.15 | 61.55 | 61.30 | -1.93% | 4,665 |
| Dec 17, 2025 | 60.78 | 63.00 | 60.78 | 62.76 | 62.50 | 1.18% | 3,701 |
| Dec 16, 2025 | 63.14 | 63.14 | 61.68 | 62.03 | 61.77 | 0.76% | 5,257 |
| Dec 15, 2025 | 59.37 | 63.35 | 59.37 | 61.56 | 61.31 | 1.99% | 10,143 |
| Dec 12, 2025 | 59.50 | 60.65 | 59.45 | 60.36 | 60.11 | 1.28% | 238 |
| Dec 11, 2025 | 60.29 | 60.35 | 59.58 | 59.60 | 59.35 | -2.07% | 857 |
| Dec 10, 2025 | 60.06 | 61.31 | 60.06 | 60.86 | 60.61 | 2.05% | 1,346 |
| Dec 9, 2025 | 60.05 | 61.14 | 59.41 | 59.64 | 59.39 | 1.14% | 652 |
| Dec 8, 2025 | 60.55 | 60.55 | 58.97 | 58.97 | 58.73 | -2.61% | 2,322 |
| Dec 5, 2025 | 59.39 | 60.68 | 58.71 | 60.55 | 60.30 | 2.98% | 754 |
| Dec 4, 2025 | 59.63 | 59.63 | 57.90 | 58.80 | 58.56 | -1.19% | 3,850 |
| Dec 3, 2025 | 60.17 | 60.17 | 59.33 | 59.51 | 59.27 | -1.10% | 1,643 |
| Dec 2, 2025 | 62.00 | 62.00 | 59.41 | 60.17 | 59.92 | -1.78% | 2,722 |
| Dec 1, 2025 | 62.09 | 62.09 | 60.95 | 61.26 | 61.01 | -0.34% | 372 |
| Nov 28, 2025 | 60.16 | 61.47 | 60.16 | 61.47 | 61.22 | -1.00% | 2,843 |
| Nov 27, 2025 | 61.61 | 64.00 | 61.00 | 62.09 | 61.83 | 2.05% | 1,179 |
| Nov 26, 2025 | 61.10 | 61.47 | 60.84 | 60.84 | 60.59 | -0.96% | 30,180 |
| Nov 25, 2025 | 61.27 | 61.61 | 60.60 | 61.43 | 61.18 | 0.26% | 1,089 |