Colgate-Palmolive Company (BVMF:COLG34)
Brazil
· Delayed Price · Currency is BRL 60.55
+1.75 (2.98%)
At close: Dec 5, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.63 | 59.63 | 57.90 | 58.80 | 58.80 | -1.19% | 3,850 |
| Dec 3, 2025 | 60.17 | 60.17 | 59.33 | 59.51 | 59.51 | -1.10% | 1,643 |
| Dec 2, 2025 | 62.00 | 62.00 | 59.41 | 60.17 | 60.17 | -1.78% | 2,722 |
| Dec 1, 2025 | 62.09 | 62.09 | 60.95 | 61.26 | 61.26 | -0.34% | 372 |
| Nov 28, 2025 | 60.16 | 61.47 | 60.16 | 61.47 | 61.47 | -1.00% | 2,843 |
| Nov 27, 2025 | 61.61 | 64.00 | 61.00 | 62.09 | 62.09 | 2.05% | 1,179 |
| Nov 26, 2025 | 61.10 | 61.47 | 60.84 | 60.84 | 60.84 | -0.96% | 30,180 |
| Nov 25, 2025 | 61.27 | 61.61 | 60.60 | 61.43 | 61.43 | 0.26% | 1,089 |
| Nov 24, 2025 | 60.16 | 62.51 | 60.16 | 61.27 | 61.27 | -1.54% | 2,270 |
| Nov 21, 2025 | 60.30 | 62.99 | 60.18 | 62.23 | 62.23 | 3.48% | 6,716 |
| Nov 19, 2025 | 59.43 | 60.47 | 59.43 | 60.14 | 60.14 | 0.15% | 1,871 |
| Nov 18, 2025 | 60.41 | 60.41 | 59.83 | 60.05 | 60.05 | 0.17% | 670 |
| Nov 17, 2025 | 59.33 | 60.32 | 59.33 | 59.95 | 59.95 | 1.34% | 2,587 |
| Nov 14, 2025 | 60.27 | 60.27 | 58.97 | 59.16 | 59.16 | -0.99% | 3,951 |
| Nov 13, 2025 | 58.38 | 59.75 | 58.38 | 59.75 | 59.75 | 0.29% | 188 |
| 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 | 61.16 | 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 | 59.38 | -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 | 58.67 | -0.62% | 499 |
| Oct 3, 2025 | 59.64 | 60.24 | 59.29 | 59.29 | 59.04 | -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 | 61.61 | 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 | 63.60 | -0.14% | 807 |
| Sep 12, 2025 | 64.35 | 64.68 | 63.88 | 63.96 | 63.69 | -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 | 65.73 | 1.82% | 121 |
| Sep 4, 2025 | 65.59 | 65.59 | 64.75 | 64.83 | 64.55 | -0.73% | 1,376 |
| Sep 3, 2025 | 66.25 | 66.25 | 64.57 | 65.31 | 65.03 | -0.43% | 922 |
| Sep 2, 2025 | 65.85 | 65.94 | 65.59 | 65.59 | 65.31 | -0.32% | 87 |
| Sep 1, 2025 | 66.49 | 67.26 | 65.06 | 65.80 | 65.52 | -0.05% | 15 |
| Aug 29, 2025 | 65.64 | 65.83 | 65.52 | 65.83 | 65.55 | 2.06% | 1,364 |
| Aug 28, 2025 | 65.05 | 65.05 | 64.41 | 64.50 | 64.22 | -0.82% | 341 |
| Aug 27, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 64.75 | -0.03% | 3 |
| Aug 26, 2025 | 65.76 | 65.76 | 65.05 | 65.05 | 64.77 | -0.08% | 59 |
| Aug 25, 2025 | 66.59 | 66.59 | 65.10 | 65.10 | 64.82 | -2.31% | 119 |
| Aug 22, 2025 | 65.58 | 67.14 | 65.58 | 66.64 | 66.36 | -0.42% | 113 |
| Aug 21, 2025 | 67.55 | 67.55 | 66.92 | 66.92 | 66.63 | -0.52% | 44 |
| Aug 20, 2025 | 67.06 | 68.50 | 67.06 | 67.27 | 66.98 | 0.03% | 321 |
| Aug 19, 2025 | 67.49 | 67.49 | 67.10 | 67.25 | 66.96 | 0.39% | 558 |
| Aug 18, 2025 | 65.60 | 66.99 | 65.38 | 66.99 | 66.70 | 1.52% | 18 |
| Aug 15, 2025 | 66.11 | 66.11 | 65.30 | 65.99 | 65.71 | 0.83% | 211 |
| Aug 14, 2025 | 67.50 | 67.50 | 65.45 | 65.45 | 65.17 | -3.04% | 598 |
| Aug 13, 2025 | 65.66 | 67.50 | 65.66 | 67.50 | 67.21 | -0.01% | 14 |
| Aug 12, 2025 | 66.68 | 67.51 | 65.01 | 67.51 | 67.22 | 2.27% | 235 |
| Aug 11, 2025 | 66.11 | 66.11 | 65.45 | 66.01 | 65.73 | 0.86% | 2,054 |
| Aug 8, 2025 | 65.94 | 65.94 | 65.45 | 65.45 | 65.17 | -2.53% | 24 |
| Aug 7, 2025 | 67.51 | 67.51 | 65.52 | 67.15 | 66.86 | -0.53% | 119 |
| Aug 6, 2025 | 66.00 | 67.51 | 64.85 | 67.51 | 67.22 | -0.68% | 171 |
| Aug 5, 2025 | 65.87 | 67.97 | 65.22 | 67.97 | 67.68 | 3.83% | 44 |
| Aug 4, 2025 | 66.21 | 66.21 | 64.86 | 65.46 | 65.18 | -1.13% | 301 |
| Aug 1, 2025 | 65.95 | 68.04 | 64.47 | 66.21 | 65.93 | -5.21% | 522 |
| Jul 31, 2025 | 69.41 | 69.85 | 67.00 | 69.85 | 69.55 | 1.64% | 866 |
| Jul 30, 2025 | 69.37 | 69.37 | 68.46 | 68.72 | 68.43 | -0.94% | 318 |
| Jul 29, 2025 | 71.39 | 71.39 | 68.81 | 69.37 | 69.07 | -1.85% | 247 |
| Jul 28, 2025 | 69.37 | 70.68 | 69.20 | 70.68 | 70.38 | -1.70% | 248 |
| Jul 25, 2025 | 69.55 | 71.90 | 69.50 | 71.90 | 71.59 | 2.79% | 84 |
| Jul 24, 2025 | 70.21 | 70.21 | 69.95 | 69.95 | 69.65 | 0.13% | 10 |
| Jul 23, 2025 | 70.42 | 70.63 | 69.51 | 69.86 | 69.56 | -2.96% | 47 |
| Jul 22, 2025 | 70.28 | 71.99 | 70.14 | 71.99 | 71.68 | - | 40 |
| Jul 21, 2025 | 72.48 | 72.48 | 69.09 | 71.99 | 71.68 | -0.46% | 314 |
| Jul 18, 2025 | 69.33 | 72.32 | 68.85 | 72.32 | 72.01 | 4.81% | 81 |
| Jul 17, 2025 | 70.40 | 70.40 | 69.00 | 69.00 | 68.44 | -0.75% | 2,535 |