COL.MC: Colonial SFL SOCIMI S.A. Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.2149

CLOSE 5.2162

Low

LOW 1.66

High

HIGH 9.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	2.61	2.74	1.88	2.16
01/03/2014	2.03	2.08	1.78	1.82
01/06/2014	1.72	1.87	1.66	1.78
01/07/2014	1.82	2.09	1.81	2.02
01/08/2014	2.05	2.2	2.05	2.17
01/09/2014	2.22	2.57	2.2	2.5
01/10/2014	2.7	2.84	2.57	2.77
01/13/2014	2.84	3.09	2.84	3.09
01/14/2014	3.07	3.07	2.55	2.92
01/15/2014	3.03	3.3	2.96	3.3
01/16/2014	3.5	3.57	3.37	3.5
01/17/2014	3.42	3.42	3.12	3.25
01/20/2014	3.37	3.71	3.35	3.46
01/21/2014	3.47	3.62	3.15	3.2
01/22/2014	3.09	3.09	2.6	2.62
01/23/2014	2.57	3.02	2.35	2.97
01/24/2014	2.9	3.07	2.75	2.91
01/27/2014	2.91	3.07	2.82	2.9
01/28/2014	2.88	2.93	2.75	2.82
01/29/2014	2.82	2.86	2.76	2.79
01/30/2014	2.85	2.85	2.8	2.8
01/31/2014	2.82	2.83	2.75	2.79
02/03/2014	2.82	2.82	2.68	2.75
02/04/2014	2.7	2.9	2.7	2.9
02/05/2014	2.92	3.32	2.92	3.25
02/06/2014	3.23	3.67	3.1	3.37
02/07/2014	3.4	3.57	3.31	3.45
02/10/2014	3.42	3.49	3.33	3.41
02/11/2014	3.44	3.57	3.41	3.52
02/12/2014	3.51	3.57	3.44	3.5
02/13/2014	3.44	3.56	3.35	3.4
02/14/2014	3.4	3.49	3.37	3.47
02/17/2014	3.5	3.56	3.42	3.5
02/18/2014	3.53	3.55	3.45	3.52
02/19/2014	3.52	3.52	3.45	3.47
02/20/2014	3.4	3.43	3.23	3.3
02/21/2014	3.31	3.53	3.31	3.46
02/24/2014	3.5	3.7	3.4	3.7
02/25/2014	3.75	3.89	3.62	3.87
02/26/2014	3.9	4.35	3.85	4.12
02/27/2014	4.19	4.47	4.18	4.32
02/28/2014	4.39	4.44	3.99	4.12
03/03/2014	4.04	4.11	3.81	3.89
03/04/2014	3.89	4.34	3.85	4.27
03/05/2014	4.36	4.52	4.31	4.42
03/06/2014	4.44	4.86	4.44	4.75
03/07/2014	4.77	5.04	4.76	5.02
03/10/2014	5.02	5.07	4.45	4.84
03/11/2014	4.96	4.98	4.77	4.84
03/12/2014	4.8	4.84	4.62	4.77
03/13/2014	4.81	4.83	4.57	4.58
03/14/2014	4.49	4.49	4.04	4.39
03/17/2014	4.37	4.82	4.36	4.72
03/18/2014	4.72	4.73	4.58	4.6
03/19/2014	4.65	4.74	4.6	4.72
03/20/2014	4.69	4.84	4.64	4.77
03/21/2014	4.74	4.89	4.62	4.69
03/24/2014	4.74	4.74	4.47	4.51
03/25/2014	4.47	4.8	4.47	4.73
03/26/2014	4.83	4.89	4.69	4.77
03/27/2014	4.78	4.78	4.59	4.71
03/28/2014	4.74	4.83	4.62	4.68
03/31/2014	4.69	4.74	4.66	4.67
04/01/2014	4.7	4.72	4.57	4.64
04/02/2014	4.62	4.7	4.52	4.59
04/03/2014	4.6	4.64	4.42	4.49
04/04/2014	4.51	4.54	4.47	4.54
04/07/2014	4.54	4.7	4.49	4.67
04/08/2014	4.62	5.04	4.62	4.93
04/09/2014	5.04	6.1	5.02	5.98
04/10/2014	6.24	6.62	5.67	5.94
04/11/2014	6.04	6.12	5.38	5.59
04/14/2014	5.99	9.8	5.9	6.97
04/15/2014	7.38	7.68	5.96	6.07
04/16/2014	6.19	6.27	5.55	5.64
04/17/2014	5.51	5.8	5.5	5.8
04/22/2014	5.9	5.9	5.56	5.65
04/23/2014	5.51	5.85	5.51	5.75
04/24/2014	5.75	6.08	5.75	5.84
04/25/2014	5.8	6.1	5.63	6.1
04/28/2014	6.15	6.59	5.92	6.59
04/29/2014	6.66	6.9	6.36	6.61
04/30/2014	6.56	6.7	6.43	6.7
05/02/2014	6.65	6.69	6.41	6.5
05/05/2014	6.45	6.49	6.26	6.26
05/06/2014	6.15	6.8	5.73	6.65
05/07/2014	6.33	6.53	5.9	5.94
05/08/2014	6.01	6.09	5.92	5.94
05/09/2014	5.96	6.02	5.83	5.84
05/12/2014	5.9	5.94	5.67	5.69
05/13/2014	5.74	5.93	5.64	5.67
05/14/2014	5.73	5.86	5.65	5.84
05/15/2014	5.88	5.93	5.63	5.68
05/16/2014	5.73	5.84	5.55	5.66
05/19/2014	5.68	5.75	5.62	5.69
05/20/2014	5.71	5.82	5.68	5.72
05/21/2014	5.75	5.98	5.72	5.98
05/22/2014	6.03	6.23	6.03	6.03
05/23/2014	6.09	6.16	5.96	6.1
05/26/2014	6.14	6.14	5.94	6.04
05/27/2014	6.02	6.04	5.85	6
05/28/2014	6.02	6.09	5.94	5.99
05/29/2014	6.02	6.02	5.94	5.95
05/30/2014	5.99	6.15	5.97	6.15
06/02/2014	6.15	6.25	6.11	6.25
06/03/2014	6.24	6.31	6.11	6.19
06/04/2014	6.2	6.26	6.14	6.18
06/05/2014	6.2	6.21	6.1	6.12
06/06/2014	6.16	6.46	6.14	6.39
06/09/2014	6.45	6.55	6.34	6.4
06/10/2014	6.4	6.46	6.34	6.43
06/11/2014	6.42	6.43	6.33	6.38
06/12/2014	6.36	6.39	6.22	6.33
06/13/2014	6.26	6.34	6.21	6.3
06/16/2014	6.29	6.29	6.13	6.2
06/17/2014	6.21	6.24	6.06	6.06
06/18/2014	6.09	6.22	6.08	6.2
06/19/2014	6.24	6.26	6.13	6.18
06/20/2014	6.14	6.24	6.13	6.24
06/23/2014	6.23	6.23	6.1	6.13
06/24/2014	6.12	6.15	5.9	5.9
06/25/2014	5.9	6.02	5.81	5.88
06/26/2014	5.93	6.08	5.92	6.03
06/27/2014	6.01	6.04	5.86	5.93
06/30/2014	5.93	5.99	5.81	5.82
07/01/2014	5.83	5.89	5.81	5.81
07/02/2014	5.8	5.9	5.75	5.77
07/03/2014	5.76	5.9	5.67	5.68
07/04/2014	5.69	5.76	5.66	5.7
07/07/2014	5.66	5.72	5.66	5.66
07/08/2014	5.67	5.73	5.57	5.59
07/09/2014	5.61	5.67	5.51	5.6
07/10/2014	5.61	5.65	5.51	5.56
07/11/2014	5.6	5.67	5.5	5.57
07/14/2014	5.57	5.6	5.53	5.57
07/15/2014	5.51	5.67	5.42	5.57
07/16/2014	5.55	5.89	5.5	5.69
07/17/2014	5.71	5.77	5.6	5.65
07/18/2014	5.56	5.8	5.55	5.74
07/21/2014	5.75	5.79	5.6	5.61
07/22/2014	5.63	5.7	5.61	5.69
07/23/2014	5.66	5.73	5.65	5.69
07/24/2014	5.69	5.85	5.69	5.82
07/25/2014	5.81	5.97	5.78	5.79
07/28/2014	5.88	5.88	5.63	5.72
07/29/2014	5.74	5.78	5.7	5.7
07/30/2014	5.82	5.98	5.72	5.84
07/31/2014	5.9	5.9	5.69	5.73
08/01/2014	5.73	5.86	5.63	5.83
08/04/2014	5.85	5.85	5.72	5.75
08/05/2014	5.77	5.77	5.55	5.64
08/06/2014	5.59	5.67	5.45	5.51
08/07/2014	5.5	5.84	5.48	5.79
08/08/2014	5.66	5.95	5.6	5.78
08/11/2014	5.87	5.97	5.81	5.94
08/12/2014	5.95	6.05	5.86	5.87
08/13/2014	5.91	5.94	5.85	5.89
08/14/2014	5.88	5.93	5.84	5.88
08/15/2014	5.88	5.89	5.81	5.83
08/18/2014	5.87	5.92	5.73	5.82
08/19/2014	5.88	5.88	5.74	5.81
08/20/2014	5.8	5.81	5.67	5.7
08/21/2014	5.75	5.77	5.69	5.7
08/22/2014	5.7	5.7	5.64	5.67
08/25/2014	5.7	5.76	5.68	5.7
08/26/2014	5.72	5.73	5.65	5.7
08/27/2014	5.7	5.86	5.67	5.83
08/28/2014	5.8	5.9	5.77	5.83
08/29/2014	5.82	5.89	5.81	5.83
09/01/2014	5.87	5.89	5.81	5.82
09/02/2014	5.82	5.86	5.8	5.8
09/03/2014	5.8	5.85	5.79	5.8
09/04/2014	5.78	5.87	5.78	5.84
09/05/2014	5.82	6.06	5.82	5.99
09/08/2014	6	6.05	5.92	5.99
09/09/2014	6	6.04	5.89	5.95
09/10/2014	5.98	5.98	5.81	5.84
09/11/2014	5.85	5.88	5.77	5.79
09/12/2014	5.81	5.87	5.77	5.82
09/15/2014	5.8	5.86	5.77	5.8
09/16/2014	5.8	5.8	5.64	5.7
09/17/2014	5.72	5.9	5.72	5.81
09/18/2014	5.78	5.88	5.74	5.81
09/19/2014	5.86	5.88	5.78	5.86
09/22/2014	5.84	5.84	5.7	5.7
09/23/2014	5.7	5.77	5.61	5.69
09/24/2014	5.69	5.73	5.61	5.72
09/25/2014	5.7	5.73	5.61	5.61
09/26/2014	5.6	5.72	5.5	5.72
09/29/2014	5.7	5.71	5.51	5.54
09/30/2014	5.57	5.62	5.46	5.6
10/01/2014	5.6	5.66	5.51	5.54
10/02/2014	5.53	5.53	5.1	5.15
10/03/2014	5.19	5.33	5.11	5.22
10/06/2014	5.26	5.44	5.21	5.34
10/07/2014	5.29	5.4	5.15	5.24
10/08/2014	5.22	5.27	5.18	5.2
10/09/2014	5.29	5.29	5.13	5.21
10/10/2014	5.19	5.29	5.16	5.18
10/13/2014	5.19	5.35	5.11	5.18
10/14/2014	5.17	5.22	5.06	5.17
10/15/2014	5.17	5.36	5.08	5.09
10/16/2014	5.2	5.22	4.81	4.97
10/17/2014	4.97	5.12	4.95	5
10/20/2014	4.95	5.03	4.86	5
10/21/2014	4.94	5.38	4.94	5.36
10/22/2014	5.35	5.35	5.14	5.23
10/23/2014	5.18	5.35	5.13	5.3
10/24/2014	5.22	5.46	5.22	5.33
10/27/2014	5.35	5.4	5.2	5.26
10/28/2014	5.29	5.36	5.2	5.36
10/29/2014	5.4	5.46	5.32	5.37
10/30/2014	5.4	5.54	5.24	5.5
10/31/2014	5.57	5.68	5.5	5.62
11/03/2014	5.54	5.65	5.48	5.52
11/04/2014	5.5	5.53	5.42	5.45
11/05/2014	5.47	5.55	5.37	5.51
11/06/2014	5.5	5.71	5.41	5.6
11/07/2014	5.64	5.68	5.45	5.55
11/10/2014	5.53	5.72	5.52	5.7
11/11/2014	5.72	5.85	5.66	5.8
11/12/2014	5.75	5.87	5.72	5.75
11/13/2014	5.77	5.8	5.66	5.79
11/14/2014	5.8	5.85	5.57	5.76
11/17/2014	5.65	5.7	5.56	5.67
11/18/2014	5.69	5.75	5.67	5.73
11/19/2014	5.75	5.8	5.71	5.8
11/20/2014	5.75	5.82	5.63	5.73
11/21/2014	5.74	5.79	5.65	5.76
11/24/2014	5.77	5.81	5.69	5.73
11/25/2014	5.67	5.78	5.64	5.78
11/26/2014	5.76	5.78	5.71	5.73
11/27/2014	5.8	5.81	5.73	5.79
11/28/2014	5.79	5.89	5.75	5.85
12/01/2014	5.86	5.92	5.75	5.88
12/02/2014	5.9	5.91	5.79	5.91
12/03/2014	5.91	5.95	5.87	5.92
12/04/2014	5.94	5.95	5.85	5.95
12/05/2014	5.95	6.02	5.88	6
12/08/2014	5.95	6.02	5.95	5.96
12/09/2014	5.95	5.99	5.72	5.82
12/10/2014	5.83	5.89	5.62	5.8
12/11/2014	5.79	5.86	5.72	5.77
12/12/2014	5.72	5.74	5.54	5.55
12/15/2014	5.59	5.61	5.51	5.51
12/16/2014	5.53	5.53	5.3	5.46
12/17/2014	5.41	5.47	5.37	5.4
12/18/2014	5.5	5.68	5.47	5.64
12/19/2014	5.68	5.69	5.58	5.61
12/22/2014	5.64	5.77	5.64	5.73
12/23/2014	5.75	5.75	5.55	5.7
12/24/2014	5.62	5.73	5.6	5.7
12/29/2014	5.61	5.68	5.53	5.59
12/30/2014	5.55	5.59	5.43	5.47
12/31/2014	5.6	5.6	5.4	5.47

Menu

Create your free account now!

COL.MC: Colonial SFL SOCIMI S.A. Historical Data

2014 Historical Chart

Average

Low

High