Colgate-Palmolive Company (BVMF:COLG34)
Brazil · Delayed Price · Currency is BRL 70.30
-0.07 (-0.10%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3
BVMF:COLG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 69.44 | 70.70 | 69.44 | 70.30 | 70.30 | -0.10% | 218 |
| Oct 27, 2026 | 70.22 | 71.68 | 70.21 | 70.37 | 70.37 | -1.44% | 1,621 |
| Oct 26, 2026 | 70.00 | 74.30 | 70.00 | 71.40 | 71.40 | 6.57% | 869 |
| Oct 23, 2026 | 69.60 | 69.66 | 67.00 | 67.00 | 67.00 | -4.19% | 82 |
| Oct 22, 2026 | 68.53 | 70.05 | 68.53 | 69.93 | 69.93 | 1.35% | 479 |
| Oct 21, 2026 | 71.99 | 71.99 | 67.00 | 69.00 | 69.00 | -3.25% | 3,298 |
| Oct 20, 2026 | 65.03 | 71.32 | 65.03 | 71.32 | 71.32 | 10.11% | 3,031 |
| Oct 19, 2026 | 67.96 | 67.96 | 64.10 | 65.03 | 64.77 | -4.31% | 164 |
| Oct 16, 2026 | 67.93 | 68.00 | 67.13 | 67.96 | 67.69 | 1.13% | 325 |
| Oct 15, 2026 | 67.80 | 68.67 | 66.78 | 67.20 | 66.93 | 1.63% | 411 |
| Oct 14, 2026 | 65.50 | 66.12 | 64.86 | 66.12 | 65.86 | 1.83% | 369 |
| Oct 13, 2026 | 65.00 | 65.04 | 63.96 | 64.93 | 64.67 | 2.77% | 6,501 |
| Oct 9, 2026 | 62.58 | 63.18 | 62.58 | 63.18 | 62.93 | -0.60% | 42 |
| Oct 8, 2026 | 62.65 | 63.56 | 62.65 | 63.56 | 63.31 | 1.57% | 289 |
| Oct 7, 2026 | 62.34 | 62.94 | 62.34 | 62.58 | 62.33 | 0.48% | 4,228 |
| Oct 6, 2026 | 60.27 | 62.69 | 60.27 | 62.28 | 62.03 | 1.27% | 310 |
| Oct 5, 2026 | 62.00 | 62.00 | 60.15 | 61.50 | 61.26 | -2.10% | 286 |
| Oct 2, 2026 | 63.90 | 63.90 | 62.82 | 62.82 | 62.57 | -0.70% | 148 |
| Oct 1, 2026 | 63.24 | 63.48 | 62.75 | 63.26 | 63.01 | 0.03% | 366 |
| Sep 30, 2026 | 65.06 | 65.06 | 63.24 | 63.24 | 62.99 | -1.82% | 1,134 |
| Sep 29, 2026 | 64.45 | 64.50 | 63.79 | 64.41 | 64.15 | -0.06% | 117 |
| Sep 28, 2026 | 64.43 | 64.45 | 63.84 | 64.45 | 64.19 | 0.89% | 180 |
| Sep 25, 2026 | 63.37 | 63.88 | 63.37 | 63.88 | 63.63 | 0.80% | 345 |
| Sep 24, 2026 | 64.33 | 64.33 | 63.37 | 63.37 | 63.12 | -0.25% | 136 |
| Sep 23, 2026 | 63.73 | 64.09 | 63.47 | 63.53 | 63.28 | 0.16% | 1,065 |
| Sep 22, 2026 | 63.41 | 63.95 | 63.27 | 63.43 | 63.18 | 0.62% | 4,135 |
| Sep 21, 2026 | 63.85 | 63.95 | 62.89 | 63.04 | 62.79 | -2.19% | 1,827 |
| Sep 18, 2026 | 64.15 | 64.54 | 64.15 | 64.45 | 64.19 | -3.81% | 438 |
| Sep 17, 2026 | 64.43 | 67.00 | 64.10 | 67.00 | 66.73 | 4.83% | 1,094 |
| Sep 16, 2026 | 64.55 | 64.55 | 63.91 | 63.91 | 63.66 | -0.53% | 114 |
| Sep 15, 2026 | 65.15 | 65.15 | 63.70 | 64.25 | 63.99 | -0.39% | 10,139 |
| Sep 14, 2026 | 64.32 | 65.30 | 64.32 | 64.50 | 64.24 | 1.82% | 1,636 |
| Sep 11, 2026 | 64.83 | 65.90 | 63.35 | 63.35 | 63.10 | -1.29% | 10,179 |
| Sep 10, 2026 | 65.28 | 65.28 | 64.14 | 64.18 | 63.92 | -0.45% | 77 |
| Sep 9, 2026 | 64.00 | 64.49 | 63.68 | 64.47 | 64.21 | 0.09% | 1,088 |
| Sep 8, 2026 | 65.00 | 65.00 | 64.00 | 64.41 | 64.15 | -1.71% | 230 |
| Sep 4, 2026 | 66.69 | 66.69 | 65.21 | 65.53 | 65.27 | 0.12% | 1,408 |
| Sep 3, 2026 | 65.01 | 66.29 | 65.01 | 65.45 | 65.19 | -0.97% | 316 |
| Sep 2, 2026 | 65.34 | 66.29 | 65.34 | 66.09 | 65.83 | 0.20% | 158 |
| Sep 1, 2026 | 67.07 | 67.15 | 65.96 | 65.96 | 65.70 | -1.04% | 83 |
| Aug 31, 2026 | 68.10 | 68.10 | 66.65 | 66.65 | 66.38 | -1.14% | 136 |
| Aug 28, 2026 | 67.42 | 67.90 | 67.42 | 67.42 | 67.15 | 0.12% | 98 |
| Aug 27, 2026 | 67.24 | 67.48 | 67.03 | 67.34 | 67.07 | -1.22% | 34 |
| Aug 26, 2026 | 68.20 | 68.20 | 67.00 | 68.17 | 67.90 | 0.96% | 138 |
| Aug 25, 2026 | 68.37 | 68.37 | 67.41 | 67.52 | 67.25 | -0.25% | 43 |
| Aug 24, 2026 | 67.48 | 67.69 | 67.42 | 67.69 | 67.42 | 1.33% | 66 |
| Aug 21, 2026 | 67.74 | 67.74 | 66.21 | 66.80 | 66.53 | -0.39% | 33 |
| Aug 20, 2026 | 67.48 | 67.76 | 66.83 | 67.06 | 66.79 | -0.62% | 246 |
| Aug 19, 2026 | 66.69 | 68.26 | 66.69 | 67.48 | 67.21 | -0.85% | 58 |
| Aug 18, 2026 | 68.11 | 68.60 | 67.63 | 68.06 | 67.79 | 1.58% | 323 |