Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 65.03
-0.02 (-0.03%)
At close: Aug 26, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |