Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 72.66
+1.21 (1.69%)
Last updated: Feb 27, 2026, 3:43 PM GMT-3
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 71.90 | 72.71 | 71.90 | 72.51 | 72.51 | 1.48% | 102 |
| Feb 26, 2026 | 70.63 | 71.45 | 70.63 | 71.45 | 71.45 | 2.29% | 6 |
| Feb 25, 2026 | 72.02 | 72.02 | 69.85 | 69.85 | 69.85 | -2.84% | 59 |
| Feb 24, 2026 | 72.54 | 72.54 | 71.45 | 71.89 | 71.89 | 0.10% | 46 |
| Feb 23, 2026 | 69.93 | 72.02 | 69.93 | 71.82 | 71.82 | 2.50% | 1,381 |
| Feb 20, 2026 | 70.14 | 70.29 | 69.44 | 70.07 | 70.07 | -0.10% | 39 |
| Feb 19, 2026 | 70.91 | 71.40 | 70.14 | 70.14 | 70.14 | -1.57% | 1,054 |
| Feb 18, 2026 | 68.50 | 71.47 | 68.50 | 71.26 | 71.26 | -1.55% | 109 |
| Feb 13, 2026 | 71.19 | 72.38 | 71.19 | 72.38 | 72.38 | 0.78% | 527 |
| Feb 12, 2026 | 70.56 | 72.67 | 70.56 | 71.82 | 71.82 | 1.79% | 1,062 |
| Feb 11, 2026 | 69.09 | 70.56 | 69.00 | 70.56 | 70.56 | 1.20% | 552 |
| Feb 10, 2026 | 69.45 | 69.86 | 69.45 | 69.72 | 69.72 | 0.17% | 748 |
| Feb 9, 2026 | 69.62 | 69.72 | 69.44 | 69.60 | 69.60 | -0.03% | 158 |
| 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 |