Colgate-Palmolive Company (BVMF:COLG34)
Brazil
· Delayed Price · Currency is BRL 69.29
-0.63 (-0.90%)
Last updated: Mar 9, 2026, 11:56 AM GMT-3
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.01 | 70.01 | 69.02 | 69.92 | 69.92 | -0.41% | 20 |
| Mar 5, 2026 | 69.77 | 70.83 | 69.77 | 70.21 | 70.21 | -1.38% | 1,524 |
| Mar 4, 2026 | 71.81 | 71.81 | 70.63 | 71.19 | 71.19 | -0.88% | 311 |
| Mar 3, 2026 | 71.97 | 72.73 | 71.68 | 71.82 | 71.82 | -0.19% | 953 |
| Mar 2, 2026 | 72.90 | 73.59 | 71.80 | 71.96 | 71.96 | -0.76% | 1,298 |
| 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 |
| Dec 11, 2025 | 60.29 | 60.35 | 59.58 | 59.60 | 59.35 | -2.07% | 857 |
| Dec 10, 2025 | 60.06 | 61.31 | 60.06 | 60.86 | 60.61 | 2.05% | 1,346 |
| Dec 9, 2025 | 60.05 | 61.14 | 59.41 | 59.64 | 59.39 | 1.14% | 652 |
| Dec 8, 2025 | 60.55 | 60.55 | 58.97 | 58.97 | 58.73 | -2.61% | 2,322 |
| Dec 5, 2025 | 59.39 | 60.68 | 58.71 | 60.55 | 60.30 | 2.98% | 754 |
| Dec 4, 2025 | 59.63 | 59.63 | 57.90 | 58.80 | 58.56 | -1.19% | 3,850 |
| Dec 3, 2025 | 60.17 | 60.17 | 59.33 | 59.51 | 59.27 | -1.10% | 1,643 |
| Dec 2, 2025 | 62.00 | 62.00 | 59.41 | 60.17 | 59.92 | -1.78% | 2,722 |
| Dec 1, 2025 | 62.09 | 62.09 | 60.95 | 61.26 | 61.01 | -0.34% | 372 |
| Nov 28, 2025 | 60.16 | 61.47 | 60.16 | 61.47 | 61.22 | -1.00% | 2,843 |
| Nov 27, 2025 | 61.61 | 64.00 | 61.00 | 62.09 | 61.83 | 2.05% | 1,179 |
| Nov 26, 2025 | 61.10 | 61.47 | 60.84 | 60.84 | 60.59 | -0.96% | 30,180 |
| Nov 25, 2025 | 61.27 | 61.61 | 60.60 | 61.43 | 61.18 | 0.26% | 1,089 |
| Nov 24, 2025 | 60.16 | 62.51 | 60.16 | 61.27 | 61.02 | -1.54% | 2,270 |
| Nov 21, 2025 | 60.30 | 62.99 | 60.18 | 62.23 | 61.97 | 3.48% | 6,716 |
| Nov 19, 2025 | 59.43 | 60.47 | 59.43 | 60.14 | 59.89 | 0.15% | 1,871 |
| Nov 18, 2025 | 60.41 | 60.41 | 59.83 | 60.05 | 59.80 | 0.17% | 670 |
| Nov 17, 2025 | 59.33 | 60.32 | 59.33 | 59.95 | 59.70 | 1.34% | 2,587 |
| Nov 14, 2025 | 60.27 | 60.27 | 58.97 | 59.16 | 58.92 | -0.99% | 3,951 |
| Nov 13, 2025 | 58.38 | 59.75 | 58.38 | 59.75 | 59.50 | 0.29% | 188 |
| Nov 12, 2025 | 59.68 | 59.94 | 59.50 | 59.58 | 59.33 | -0.17% | 202 |
| Nov 11, 2025 | 59.05 | 59.83 | 58.92 | 59.68 | 59.43 | -0.27% | 1,497 |
| Nov 10, 2025 | 60.91 | 60.91 | 59.35 | 59.84 | 59.59 | -0.76% | 203 |
| Nov 7, 2025 | 58.01 | 60.30 | 58.01 | 60.30 | 60.05 | 2.71% | 45,688 |
| Nov 6, 2025 | 58.92 | 59.34 | 58.50 | 58.71 | 58.47 | -0.36% | 1,530 |
| Nov 5, 2025 | 59.10 | 59.10 | 58.15 | 58.92 | 58.68 | 0.70% | 208 |
| Nov 4, 2025 | 58.20 | 58.96 | 57.70 | 58.51 | 58.27 | 1.49% | 1,603 |
| Nov 3, 2025 | 59.87 | 59.87 | 57.18 | 57.65 | 57.41 | -2.75% | 1,217 |
| Oct 31, 2025 | 59.88 | 59.88 | 57.12 | 59.28 | 59.04 | 0.47% | 244 |
| Oct 30, 2025 | 58.67 | 59.03 | 58.67 | 59.00 | 58.76 | 1.39% | 141 |
| Oct 29, 2025 | 60.01 | 60.01 | 57.80 | 58.19 | 57.95 | -2.66% | 4,597 |
| Oct 28, 2025 | 59.76 | 59.78 | 59.00 | 59.78 | 59.53 | 0.23% | 839 |
| Oct 27, 2025 | 60.02 | 60.02 | 59.51 | 59.64 | 59.39 | -1.00% | 184 |
| Oct 24, 2025 | 60.30 | 60.48 | 60.00 | 60.24 | 59.99 | - | 62 |
| Oct 23, 2025 | 60.50 | 60.59 | 60.00 | 60.24 | 59.99 | -2.43% | 6,049 |
| Oct 22, 2025 | 60.75 | 61.98 | 60.70 | 61.74 | 61.49 | 2.08% | 734 |
| Oct 21, 2025 | 61.14 | 61.14 | 60.20 | 60.48 | 60.23 | -0.08% | 19 |
| Oct 20, 2025 | 61.20 | 61.20 | 60.53 | 60.53 | 60.28 | -0.51% | 209 |
| Oct 17, 2025 | 60.85 | 61.80 | 60.75 | 60.84 | 60.59 | -0.46% | 334 |
| Oct 16, 2025 | 60.31 | 61.62 | 60.31 | 61.12 | 60.61 | 1.34% | 74 |
| Oct 15, 2025 | 59.79 | 61.63 | 59.79 | 60.31 | 59.81 | -1.16% | 324 |
| Oct 14, 2025 | 59.95 | 61.38 | 59.95 | 61.02 | 60.51 | 1.90% | 195 |
| Oct 13, 2025 | 61.02 | 61.02 | 59.80 | 59.88 | 59.38 | -2.51% | 1,826 |
| Oct 10, 2025 | 59.95 | 61.69 | 59.95 | 61.42 | 60.91 | 2.57% | 327 |
| Oct 9, 2025 | 59.03 | 60.19 | 59.03 | 59.88 | 59.38 | 0.42% | 82 |