Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 63.96
-1.22 (-1.87%)
At close: Sep 12, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 62.01 | 62.99 | 62.01 | 62.99 | - | 0.82% | 861 |
| Sep 16, 2025 | 62.50 | 62.76 | 61.72 | 62.48 | - | -2.18% | 1,084 |
| Sep 15, 2025 | 63.80 | 63.87 | 62.11 | 63.87 | - | -0.14% | 807 |
| Sep 12, 2025 | 64.35 | 64.68 | 63.88 | 63.96 | - | -1.87% | 371 |
| Sep 11, 2025 | 63.41 | 65.20 | 63.41 | 65.18 | - | -3.45% | 6,481 |
| Sep 10, 2025 | 64.98 | 67.51 | 63.66 | 67.51 | - | 2.82% | 368 |
| Sep 9, 2025 | 65.32 | 65.66 | 65.31 | 65.66 | - | 0.86% | 65 |
| Sep 8, 2025 | 66.29 | 66.29 | 65.10 | 65.10 | - | -1.38% | 111 |
| Sep 5, 2025 | 65.48 | 66.01 | 64.30 | 66.01 | - | 1.82% | 121 |
| Sep 4, 2025 | 65.59 | 65.59 | 64.75 | 64.83 | - | -0.73% | 1,376 |
| Sep 3, 2025 | 66.25 | 66.25 | 64.57 | 65.31 | - | -0.43% | 922 |
| Sep 2, 2025 | 65.85 | 65.94 | 65.59 | 65.59 | - | -0.32% | 87 |
| Sep 1, 2025 | 66.49 | 67.26 | 65.06 | 65.80 | - | -0.05% | 16 |
| Aug 29, 2025 | 65.64 | 65.83 | 65.52 | 65.83 | - | 2.06% | 1,364 |
| Aug 28, 2025 | 65.05 | 65.05 | 64.41 | 64.50 | - | -0.82% | 341 |
| Aug 27, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | - | -0.03% | 3 |
| Aug 26, 2025 | 65.76 | 65.76 | 65.05 | 65.05 | - | -0.08% | 59 |
| Aug 25, 2025 | 66.59 | 66.59 | 65.10 | 65.10 | - | -2.31% | 119 |
| Aug 22, 2025 | 65.58 | 67.14 | 65.58 | 66.64 | - | -0.42% | 113 |
| Aug 21, 2025 | 67.55 | 67.55 | 66.92 | 66.92 | - | -0.52% | 44 |
| Aug 20, 2025 | 67.06 | 68.50 | 67.06 | 67.27 | - | 0.03% | 321 |
| Aug 19, 2025 | 67.49 | 67.49 | 67.10 | 67.25 | - | 0.39% | 572 |
| Aug 18, 2025 | 65.60 | 66.99 | 65.38 | 66.99 | - | 1.52% | 18 |
| Aug 15, 2025 | 66.11 | 66.11 | 65.30 | 65.99 | - | 0.83% | 211 |
| Aug 14, 2025 | 67.50 | 67.50 | 65.45 | 65.45 | - | -3.04% | 598 |
| Aug 13, 2025 | 65.66 | 67.50 | 65.66 | 67.50 | - | -0.01% | 140 |
| Aug 12, 2025 | 66.68 | 67.51 | 65.01 | 67.51 | - | 2.27% | 235 |
| Aug 11, 2025 | 66.11 | 66.11 | 65.45 | 66.01 | - | 0.86% | 2,054 |
| Aug 8, 2025 | 65.94 | 65.94 | 65.45 | 65.45 | - | -2.53% | 24 |
| Aug 7, 2025 | 67.51 | 67.51 | 65.52 | 67.15 | - | -0.53% | 151 |
| Aug 6, 2025 | 66.00 | 67.51 | 64.85 | 67.51 | - | -0.68% | 171 |
| Aug 5, 2025 | 65.87 | 67.97 | 65.22 | 67.97 | - | 3.83% | 44 |
| Aug 4, 2025 | 66.21 | 66.21 | 64.86 | 65.46 | - | -1.13% | 302 |
| 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 |