Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 59.77
-0.07 (-0.12%)
At close: Nov 11, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 59.68 | 59.94 | 59.50 | 59.58 | 59.58 | -0.17% | 202 |
| Nov 11, 2025 | 59.05 | 59.83 | 58.92 | 59.68 | 59.68 | -0.27% | 1,497 |
| Nov 10, 2025 | 60.91 | 60.91 | 59.35 | 59.84 | 59.84 | -0.76% | 203 |
| Nov 7, 2025 | 58.01 | 60.30 | 58.01 | 60.30 | 60.30 | 2.71% | 45,688 |
| Nov 6, 2025 | 58.92 | 59.34 | 58.50 | 58.71 | 58.71 | -0.36% | 1,530 |
| Nov 5, 2025 | 59.10 | 59.10 | 58.15 | 58.92 | 58.92 | 0.70% | 208 |
| Nov 4, 2025 | 58.20 | 58.96 | 57.70 | 58.51 | 58.51 | 1.49% | 1,603 |
| Nov 3, 2025 | 59.87 | 59.87 | 57.18 | 57.65 | 57.65 | -2.75% | 1,217 |
| Oct 31, 2025 | 59.88 | 59.88 | 57.12 | 59.28 | 59.28 | 0.47% | 244 |
| Oct 30, 2025 | 58.67 | 59.03 | 58.67 | 59.00 | 59.00 | 1.39% | 141 |
| Oct 29, 2025 | 60.01 | 60.01 | 57.80 | 58.19 | 58.19 | -2.66% | 4,597 |
| Oct 28, 2025 | 59.76 | 59.78 | 59.00 | 59.78 | 59.78 | 0.23% | 839 |
| Oct 27, 2025 | 60.02 | 60.02 | 59.51 | 59.64 | 59.64 | -1.00% | 184 |
| Oct 24, 2025 | 60.30 | 60.48 | 60.00 | 60.24 | 60.24 | - | 62 |
| Oct 23, 2025 | 60.50 | 60.59 | 60.00 | 60.24 | 60.24 | -2.43% | 6,049 |
| Oct 22, 2025 | 60.75 | 61.98 | 60.70 | 61.74 | 61.74 | 2.08% | 734 |
| Oct 21, 2025 | 61.14 | 61.14 | 60.20 | 60.48 | 60.48 | -0.08% | 19 |
| Oct 20, 2025 | 61.20 | 61.20 | 60.53 | 60.53 | 60.53 | -0.51% | 209 |
| Oct 17, 2025 | 60.85 | 61.80 | 60.75 | 60.84 | 60.84 | -0.46% | 334 |
| Oct 16, 2025 | 60.31 | 61.62 | 60.31 | 61.12 | 60.86 | 1.34% | 74 |
| Oct 15, 2025 | 59.79 | 61.63 | 59.79 | 60.31 | 60.05 | -1.16% | 324 |
| Oct 14, 2025 | 59.95 | 61.38 | 59.95 | 61.02 | 60.76 | 1.90% | 195 |
| Oct 13, 2025 | 61.02 | 61.02 | 59.80 | 59.88 | 59.62 | -2.51% | 1,826 |
| Oct 10, 2025 | 59.95 | 61.69 | 59.95 | 61.42 | 61.15 | 2.57% | 327 |
| Oct 9, 2025 | 59.03 | 60.19 | 59.03 | 59.88 | 59.62 | 0.42% | 82 |
| Oct 8, 2025 | 60.12 | 60.12 | 59.52 | 59.63 | 59.37 | -0.93% | 427 |
| Oct 7, 2025 | 59.51 | 60.63 | 58.68 | 60.19 | 59.93 | 2.16% | 1,616 |
| Oct 6, 2025 | 59.24 | 59.64 | 58.83 | 58.92 | 58.66 | -0.62% | 499 |
| Oct 3, 2025 | 59.64 | 60.24 | 59.29 | 59.29 | 59.03 | -0.97% | 1,267 |
| Oct 2, 2025 | 60.77 | 60.77 | 59.70 | 59.87 | 59.61 | -0.55% | 455 |
| Oct 1, 2025 | 61.51 | 61.51 | 60.16 | 60.20 | 59.94 | -1.15% | 3,300 |
| Sep 30, 2025 | 60.55 | 61.14 | 60.52 | 60.90 | 60.64 | -0.51% | 516 |
| Sep 29, 2025 | 60.46 | 61.24 | 60.18 | 61.21 | 60.95 | 1.24% | 1,866 |
| Sep 26, 2025 | 61.50 | 61.50 | 60.44 | 60.46 | 60.20 | -0.82% | 250 |
| Sep 25, 2025 | 61.60 | 62.04 | 60.78 | 60.96 | 60.70 | -1.47% | 1,533 |
| Sep 24, 2025 | 60.52 | 61.87 | 60.52 | 61.87 | 61.60 | 2.05% | 12,213 |
| Sep 23, 2025 | 60.24 | 60.63 | 60.00 | 60.63 | 60.37 | 0.68% | 701 |
| Sep 22, 2025 | 62.65 | 62.65 | 60.22 | 60.22 | 59.96 | -2.98% | 2,164 |
| Sep 19, 2025 | 62.04 | 62.46 | 61.68 | 62.07 | 61.80 | 0.02% | 816 |
| Sep 18, 2025 | 62.12 | 62.28 | 61.47 | 62.06 | 61.79 | -1.48% | 6,670 |
| Sep 17, 2025 | 62.01 | 62.99 | 62.01 | 62.99 | 62.72 | 0.82% | 861 |
| Sep 16, 2025 | 62.50 | 62.76 | 61.72 | 62.48 | 62.21 | -2.18% | 1,083 |
| Sep 15, 2025 | 63.80 | 63.87 | 62.11 | 63.87 | 63.59 | -0.14% | 807 |
| Sep 12, 2025 | 64.35 | 64.68 | 63.88 | 63.96 | 63.68 | -1.87% | 371 |
| Sep 11, 2025 | 63.41 | 65.20 | 63.41 | 65.18 | 64.90 | -3.45% | 6,480 |
| Sep 10, 2025 | 64.98 | 67.51 | 63.66 | 67.51 | 67.22 | 2.82% | 368 |
| Sep 9, 2025 | 65.32 | 65.66 | 65.31 | 65.66 | 65.38 | 0.86% | 65 |
| Sep 8, 2025 | 66.29 | 66.29 | 65.10 | 65.10 | 64.82 | -1.38% | 111 |
| Sep 5, 2025 | 65.48 | 66.01 | 64.30 | 66.01 | 65.72 | 1.82% | 121 |
| Sep 4, 2025 | 65.59 | 65.59 | 64.75 | 64.83 | 64.55 | -0.73% | 1,376 |