Colgate-Palmolive Company (BVMF:COLG34)
Brazil
· Delayed Price · Currency is BRL 61.03
+0.03 (0.05%)
Last updated: Apr 28, 2026, 2:42 PM GMT-3
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.47 | 61.81 | 59.66 | 61.00 | 61.00 | 0.88% | 852 |
| Apr 24, 2026 | 59.70 | 61.01 | 59.70 | 60.47 | 60.47 | 0.97% | 298 |
| Apr 23, 2026 | 58.35 | 59.89 | 58.35 | 59.89 | 59.89 | 2.64% | 1,560 |
| Apr 22, 2026 | 59.47 | 59.47 | 58.10 | 58.35 | 58.35 | -2.59% | 1,528 |
| Apr 20, 2026 | 61.57 | 64.13 | 59.90 | 59.90 | 59.90 | -2.16% | 575 |
| Apr 17, 2026 | 59.34 | 61.22 | 59.34 | 61.22 | 60.96 | 3.17% | 174 |
| Apr 16, 2026 | 60.47 | 60.47 | 59.34 | 59.34 | 59.09 | -0.49% | 441 |
| Apr 15, 2026 | 60.47 | 60.47 | 58.97 | 59.63 | 59.38 | -0.98% | 694 |
| Apr 14, 2026 | 59.80 | 60.23 | 59.30 | 60.22 | 59.96 | 0.70% | 66 |
| Apr 13, 2026 | 60.50 | 60.53 | 59.34 | 59.80 | 59.54 | -1.21% | 402 |
| Apr 10, 2026 | 62.87 | 62.87 | 60.30 | 60.53 | 60.27 | -2.75% | 1,242 |
| Apr 9, 2026 | 62.91 | 62.91 | 61.56 | 62.24 | 61.97 | -0.06% | 32 |
| Apr 8, 2026 | 62.00 | 62.43 | 61.00 | 62.28 | 62.01 | 1.47% | 82 |
| Apr 7, 2026 | 62.80 | 62.80 | 61.38 | 61.38 | 61.12 | -1.27% | 63 |
| Apr 6, 2026 | 62.96 | 62.96 | 62.04 | 62.17 | 61.90 | -1.25% | 239 |
| Apr 2, 2026 | 63.09 | 63.23 | 62.16 | 62.96 | 62.69 | -0.32% | 1,655 |
| Apr 1, 2026 | 63.52 | 63.52 | 62.48 | 63.16 | 62.89 | 0.11% | 3,682 |
| Mar 31, 2026 | 67.63 | 67.63 | 62.16 | 63.09 | 62.82 | -2.03% | 6,250 |
| Mar 30, 2026 | 66.03 | 66.03 | 64.07 | 64.40 | 64.13 | -2.47% | 70 |
| Mar 27, 2026 | 63.76 | 66.03 | 63.07 | 66.03 | 65.75 | 4.33% | 95 |
| Mar 26, 2026 | 63.95 | 63.95 | 63.24 | 63.29 | 63.02 | -0.66% | 1,019 |
| Mar 25, 2026 | 63.60 | 63.71 | 62.90 | 63.71 | 63.44 | 0.27% | 249 |
| Mar 24, 2026 | 63.23 | 64.20 | 63.23 | 63.54 | 63.27 | -0.09% | 63 |
| Mar 23, 2026 | 65.03 | 65.03 | 63.60 | 63.60 | 63.33 | -1.21% | 142 |
| Mar 20, 2026 | 62.91 | 64.38 | 62.91 | 64.38 | 64.11 | 0.89% | 223 |
| Mar 19, 2026 | 64.16 | 65.32 | 63.81 | 63.81 | 63.54 | -2.54% | 1,935 |
| Mar 18, 2026 | 67.66 | 67.66 | 65.10 | 65.47 | 65.19 | -2.27% | 337 |
| Mar 17, 2026 | 68.44 | 68.44 | 66.99 | 66.99 | 66.70 | -1.14% | 18 |
| Mar 16, 2026 | 67.20 | 67.97 | 67.20 | 67.76 | 67.47 | 0.83% | 164 |
| Mar 13, 2026 | 66.84 | 67.54 | 66.21 | 67.20 | 66.91 | 1.50% | 1,749 |
| Mar 12, 2026 | 66.26 | 66.85 | 65.81 | 66.21 | 65.93 | -0.12% | 1,456 |
| Mar 11, 2026 | 67.92 | 67.92 | 65.99 | 66.29 | 66.01 | -2.47% | 97 |
| Mar 10, 2026 | 67.56 | 68.32 | 67.56 | 67.97 | 67.68 | -0.93% | 570 |
| Mar 9, 2026 | 69.71 | 69.71 | 68.25 | 68.61 | 68.32 | -1.87% | 722 |
| Mar 6, 2026 | 70.01 | 70.01 | 69.02 | 69.92 | 69.62 | -0.41% | 20 |
| Mar 5, 2026 | 69.77 | 70.83 | 69.77 | 70.21 | 69.91 | -1.38% | 1,524 |
| Mar 4, 2026 | 71.81 | 71.81 | 70.63 | 71.19 | 70.89 | -0.88% | 311 |
| Mar 3, 2026 | 71.97 | 72.73 | 71.68 | 71.82 | 71.51 | -0.19% | 953 |
| Mar 2, 2026 | 72.90 | 73.59 | 71.80 | 71.96 | 71.65 | -0.76% | 1,298 |
| Feb 27, 2026 | 71.90 | 72.71 | 71.90 | 72.51 | 72.20 | 1.48% | 102 |
| Feb 26, 2026 | 70.63 | 71.45 | 70.63 | 71.45 | 71.15 | 2.29% | 6 |
| Feb 25, 2026 | 72.02 | 72.02 | 69.85 | 69.85 | 69.55 | -2.84% | 59 |
| Feb 24, 2026 | 72.54 | 72.54 | 71.45 | 71.89 | 71.58 | 0.10% | 46 |
| Feb 23, 2026 | 69.93 | 72.02 | 69.93 | 71.82 | 71.51 | 2.50% | 1,381 |
| Feb 20, 2026 | 70.14 | 70.29 | 69.44 | 70.07 | 69.77 | -0.10% | 39 |
| Feb 19, 2026 | 70.91 | 71.40 | 70.14 | 70.14 | 69.84 | -1.57% | 1,054 |
| Feb 18, 2026 | 68.50 | 71.47 | 68.50 | 71.26 | 70.96 | -1.55% | 109 |
| Feb 13, 2026 | 71.19 | 72.38 | 71.19 | 72.38 | 72.07 | 0.78% | 527 |
| Feb 12, 2026 | 70.56 | 72.67 | 70.56 | 71.82 | 71.51 | 1.79% | 1,062 |
| Feb 11, 2026 | 69.09 | 70.56 | 69.00 | 70.56 | 70.26 | 1.20% | 552 |
| Feb 10, 2026 | 69.45 | 69.86 | 69.45 | 69.72 | 69.42 | 0.17% | 748 |
| Feb 9, 2026 | 69.62 | 69.72 | 69.44 | 69.60 | 69.30 | -0.03% | 158 |
| Feb 6, 2026 | 71.25 | 71.25 | 69.62 | 69.62 | 69.32 | -1.71% | 3,540 |
| Feb 5, 2026 | 71.40 | 71.60 | 69.79 | 70.83 | 70.53 | -0.11% | 1,719 |
| Feb 4, 2026 | 69.50 | 71.26 | 69.30 | 70.91 | 70.61 | 1.71% | 381 |
| Feb 3, 2026 | 69.37 | 69.72 | 68.09 | 69.72 | 69.42 | 0.50% | 2,828 |
| Feb 2, 2026 | 67.70 | 69.43 | 67.70 | 69.37 | 69.07 | 2.47% | 3,578 |
| Jan 30, 2026 | 64.65 | 67.70 | 64.62 | 67.70 | 67.41 | 7.26% | 2,757 |
| Jan 29, 2026 | 64.03 | 64.05 | 62.89 | 63.12 | 62.85 | -0.43% | 11,138 |
| Jan 28, 2026 | 63.80 | 63.80 | 63.29 | 63.39 | 63.12 | -0.64% | 693 |
| Jan 27, 2026 | 64.30 | 64.30 | 63.36 | 63.80 | 63.53 | -0.78% | 2,091 |
| Jan 26, 2026 | 65.99 | 65.99 | 64.26 | 64.30 | 64.03 | -1.77% | 972 |
| Jan 23, 2026 | 63.26 | 65.46 | 63.26 | 65.46 | 65.18 | 1.39% | 139 |
| Jan 22, 2026 | 63.50 | 64.79 | 63.50 | 64.56 | 64.28 | 0.80% | 481 |
| Jan 21, 2026 | 64.60 | 64.69 | 64.05 | 64.05 | 63.78 | -2.87% | 920 |
| Jan 20, 2026 | 65.85 | 65.94 | 64.08 | 65.94 | 65.40 | 1.01% | 1,037 |
| Jan 19, 2026 | 65.50 | 65.75 | 62.26 | 65.28 | 64.75 | -0.76% | 145 |
| Jan 16, 2026 | 64.20 | 65.78 | 64.04 | 65.78 | 65.24 | 2.80% | 284 |
| Jan 15, 2026 | 65.65 | 65.65 | 63.98 | 63.99 | 63.47 | -1.55% | 762 |
| Jan 14, 2026 | 63.00 | 65.21 | 62.76 | 65.00 | 64.47 | 2.49% | 1,166 |
| Jan 13, 2026 | 62.80 | 63.84 | 62.80 | 63.42 | 62.90 | 0.97% | 4,039 |
| Jan 12, 2026 | 62.22 | 62.99 | 62.22 | 62.81 | 62.30 | 0.87% | 181 |
| Jan 9, 2026 | 62.39 | 62.39 | 61.38 | 62.27 | 61.76 | -0.75% | 152 |
| Jan 8, 2026 | 59.60 | 62.74 | 59.60 | 62.74 | 62.23 | 5.25% | 135 |
| Jan 7, 2026 | 60.00 | 60.23 | 59.28 | 59.61 | 59.13 | 1.05% | 542 |
| Jan 6, 2026 | 59.00 | 59.42 | 58.86 | 58.99 | 58.51 | -0.34% | 2,151 |
| Jan 5, 2026 | 62.93 | 62.93 | 58.90 | 59.19 | 58.71 | -2.49% | 470 |
| Jan 2, 2026 | 62.60 | 62.60 | 60.23 | 60.70 | 60.21 | -2.07% | 1,143 |
| Dec 30, 2025 | 62.93 | 62.93 | 61.98 | 61.98 | 61.48 | -2.16% | 86 |
| Dec 29, 2025 | 63.83 | 63.83 | 63.35 | 63.35 | 62.83 | 1.44% | 440 |
| Dec 26, 2025 | 63.83 | 63.83 | 62.45 | 62.45 | 61.94 | -1.16% | 1,740 |
| Dec 23, 2025 | 63.53 | 63.53 | 62.60 | 63.18 | 62.67 | 0.45% | 324 |
| Dec 22, 2025 | 62.50 | 62.90 | 61.44 | 62.90 | 62.39 | 1.40% | 978 |
| Dec 19, 2025 | 61.05 | 62.03 | 61.05 | 62.03 | 61.53 | 0.78% | 2,383 |
| Dec 18, 2025 | 63.14 | 63.14 | 61.15 | 61.55 | 61.05 | -1.93% | 4,665 |
| Dec 17, 2025 | 60.78 | 63.00 | 60.78 | 62.76 | 62.25 | 1.18% | 3,701 |
| Dec 16, 2025 | 63.14 | 63.14 | 61.68 | 62.03 | 61.53 | 0.76% | 5,257 |
| Dec 15, 2025 | 59.37 | 63.35 | 59.37 | 61.56 | 61.06 | 1.99% | 10,143 |
| Dec 12, 2025 | 59.50 | 60.65 | 59.45 | 60.36 | 59.87 | 1.28% | 238 |
| Dec 11, 2025 | 60.29 | 60.35 | 59.58 | 59.60 | 59.12 | -2.07% | 857 |
| Dec 10, 2025 | 60.06 | 61.31 | 60.06 | 60.86 | 60.36 | 2.05% | 1,346 |
| Dec 9, 2025 | 60.05 | 61.14 | 59.41 | 59.64 | 59.15 | 1.14% | 652 |
| Dec 8, 2025 | 60.55 | 60.55 | 58.97 | 58.97 | 58.49 | -2.61% | 2,322 |
| Dec 5, 2025 | 59.39 | 60.68 | 58.71 | 60.55 | 60.06 | 2.98% | 754 |
| Dec 4, 2025 | 59.63 | 59.63 | 57.90 | 58.80 | 58.32 | -1.19% | 3,850 |
| Dec 3, 2025 | 60.17 | 60.17 | 59.33 | 59.51 | 59.03 | -1.10% | 1,643 |
| Dec 2, 2025 | 62.00 | 62.00 | 59.41 | 60.17 | 59.68 | -1.78% | 2,722 |
| Dec 1, 2025 | 62.09 | 62.09 | 60.95 | 61.26 | 60.76 | -0.34% | 372 |
| Nov 28, 2025 | 60.16 | 61.47 | 60.16 | 61.47 | 60.97 | -1.00% | 2,843 |
| Nov 27, 2025 | 61.61 | 64.00 | 61.00 | 62.09 | 61.58 | 2.05% | 1,179 |