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

2016 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 6.4287

CLOSE 6.4264

Low

LOW 5.26

High

HIGH 7.25

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	6.38	6.47	6.31	6.46
01/05/2016	6.46	6.53	6.42	6.51
01/06/2016	6.48	6.5	6.26	6.3
01/07/2016	6.21	6.26	6.04	6.1
01/08/2016	6.13	6.23	6.09	6.09
01/11/2016	6.04	6.17	6.01	6.05
01/12/2016	6.05	6.2	6.05	6.13
01/13/2016	6.14	6.2	6.08	6.11
01/14/2016	6.02	6.09	5.99	6.02
01/15/2016	6.01	6.04	5.77	5.8
01/18/2016	5.74	5.9	5.68	5.72
01/19/2016	5.81	5.86	5.71	5.72
01/20/2016	5.71	5.71	5.56	5.57
01/21/2016	5.56	5.66	5.53	5.53
01/22/2016	5.6	5.84	5.59	5.74
01/25/2016	5.77	5.87	5.64	5.82
01/26/2016	5.69	5.96	5.69	5.9
01/27/2016	5.97	5.98	5.75	5.81
01/28/2016	5.83	5.97	5.83	5.9
01/29/2016	5.91	6.22	5.9	6.16
02/01/2016	6.17	6.22	6.05	6.09
02/02/2016	6.11	6.17	6.02	6.08
02/03/2016	6.06	6.06	5.9	5.95
02/04/2016	6.05	6.1	5.94	5.94
02/05/2016	5.98	6.05	5.87	5.87
02/08/2016	5.93	5.94	5.59	5.59
02/09/2016	5.62	5.64	5.37	5.41
02/10/2016	5.45	5.53	5.36	5.43
02/11/2016	5.4	5.4	5.26	5.3
02/12/2016	5.37	5.43	5.26	5.37
02/15/2016	5.45	5.61	5.37	5.37
02/16/2016	5.48	5.64	5.38	5.59
02/17/2016	5.53	5.8	5.53	5.66
02/18/2016	5.7	5.84	5.67	5.75
02/19/2016	5.7	5.83	5.7	5.77
02/22/2016	5.8	5.93	5.79	5.88
02/23/2016	6.05	6.2	5.93	6.07
02/24/2016	6.02	6.09	5.99	6.01
02/25/2016	6	6.07	5.95	5.97
02/26/2016	6.01	6.14	5.99	6.01
02/29/2016	5.96	6.08	5.88	6
03/01/2016	6.04	6.38	6.04	6.25
03/02/2016	6.37	6.51	6.36	6.5
03/03/2016	6.47	6.55	6.47	6.53
03/04/2016	6.52	6.55	6.4	6.45
03/07/2016	6.5	6.5	6.34	6.39
03/08/2016	6.33	6.35	6.21	6.21
03/09/2016	6.25	6.28	6.17	6.17
03/10/2016	6.16	6.39	6.15	6.21
03/11/2016	6.3	6.39	6.26	6.29
03/14/2016	6.31	6.39	6.3	6.3
03/15/2016	6.34	6.4	6.24	6.37
03/16/2016	6.37	6.53	6.35	6.49
03/17/2016	6.54	6.6	6.45	6.58
03/18/2016	6.6	6.79	6.56	6.6
03/21/2016	6.61	6.73	6.6	6.62
03/22/2016	6.62	6.65	6.46	6.5
03/23/2016	6.54	6.69	6.47	6.65
03/24/2016	6.65	6.73	6.64	6.65
03/29/2016	6.67	6.75	6.58	6.74
03/30/2016	6.79	6.82	6.73	6.75
03/31/2016	6.75	6.77	6.45	6.51
04/01/2016	6.41	6.46	6.27	6.3
04/04/2016	6.23	6.41	6.23	6.37
04/05/2016	6.31	6.45	6.29	6.39
04/06/2016	6.36	6.4	6.32	6.36
04/07/2016	6.35	6.4	6.32	6.35
04/08/2016	6.4	6.46	6.36	6.39
04/11/2016	6.37	6.45	6.31	6.38
04/12/2016	6.37	6.58	6.37	6.49
04/13/2016	6.59	6.59	6.39	6.43
04/14/2016	6.38	6.49	6.32	6.33
04/15/2016	6.3	6.46	6.28	6.42
04/18/2016	6.33	6.49	6.33	6.46
04/19/2016	6.5	6.63	6.5	6.56
04/20/2016	6.51	6.63	6.51	6.61
04/21/2016	6.65	6.68	6.57	6.59
04/22/2016	6.61	6.63	6.53	6.56
04/25/2016	6.62	6.69	6.57	6.66
04/26/2016	6.69	6.78	6.6	6.76
04/27/2016	6.79	6.89	6.77	6.8
04/28/2016	6.79	6.8	6.67	6.78
04/29/2016	6.77	6.8	6.67	6.7
05/02/2016	6.69	6.87	6.64	6.8
05/03/2016	6.87	6.87	6.63	6.68
05/04/2016	6.63	6.71	6.48	6.62
05/05/2016	6.71	6.72	6.49	6.52
05/06/2016	6.59	6.59	6.39	6.5
05/09/2016	6.51	6.57	6.45	6.5
05/10/2016	6.55	6.56	6.38	6.41
05/11/2016	6.4	6.41	6.29	6.31
05/12/2016	6.35	6.45	6.28	6.33
05/13/2016	6.5	6.65	6.4	6.56
05/16/2016	6.53	6.58	6.27	6.54
05/17/2016	6.55	6.68	6.48	6.57
05/18/2016	6.52	6.57	6.46	6.5
05/19/2016	6.5	6.53	6.37	6.5
05/20/2016	6.52	6.6	6.46	6.54
05/23/2016	6.57	6.57	6.52	6.56
05/24/2016	6.51	6.7	6.51	6.67
05/25/2016	6.71	6.86	6.67	6.77
05/26/2016	6.84	6.87	6.67	6.82
05/27/2016	6.83	7.09	6.75	7.04
05/30/2016	7.09	7.24	6.96	7.08
05/31/2016	7.16	7.22	7.09	7.09
06/01/2016	7.15	7.15	6.98	7.12
06/02/2016	7.15	7.2	7.11	7.2
06/03/2016	7.24	7.25	7.09	7.12
06/06/2016	7.1	7.2	7.09	7.19
06/07/2016	7.2	7.25	7.03	7.08
06/08/2016	7.06	7.06	6.91	7.01
06/09/2016	7.04	7.11	6.93	7.09
06/10/2016	6.91	7.09	6.7	6.8
06/13/2016	6.7	6.79	6.64	6.64
06/14/2016	6.62	6.69	6.55	6.55
06/15/2016	6.6	6.8	6.58	6.78
06/16/2016	6.69	6.69	6.48	6.53
06/17/2016	6.5	6.68	6.5	6.63
06/20/2016	6.76	6.81	6.7	6.8
06/21/2016	6.82	6.82	6.76	6.82
06/22/2016	6.85	6.93	6.83	6.88
06/23/2016	6.86	7	6.81	6.88
06/24/2016	6.4	6.56	6.12	6.12
06/27/2016	6.16	6.37	6.04	6.13
06/28/2016	6.31	6.42	6.22	6.38
06/29/2016	6.41	6.64	6.39	6.64
06/30/2016	6.55	6.59	6.41	6.51
07/01/2016	6.55	6.7	6.54	6.64
07/04/2016	6.57	6.63	6.44	6.47
07/05/2016	6.41	6.43	6.22	6.24
07/06/2016	6.17	6.19	6.05	6.15
07/07/2016	6.15	6.31	6.15	6.28
07/08/2016	6.22	6.38	6.12	6.35
07/11/2016	6.44	6.46	6.38	6.42
07/12/2016	6.47	6.61	6.36	6.4
07/13/2016	6.36	6.59	6.34	6.57
07/14/2016	6.55	6.65	6.51	6.6
07/15/2016	6.58	6.64	6.5	6.61
07/18/2016	6.65	6.68	6.5	6.67
07/19/2016	6.63	6.76	6.62	6.76
07/20/2016	6.7	6.78	6.62	6.72
07/21/2016	6.67	6.7	6.6	6.65
07/22/2016	6.57	6.67	6.53	6.65
07/25/2016	6.65	6.7	6.62	6.7
07/26/2016	6.7	6.8	6.53	6.69
07/27/2016	6.68	6.88	6.68	6.78
07/28/2016	6.89	7	6.77	7
07/29/2016	7	7.07	6.83	7.07
08/01/2016	7.06	7.06	6.87	6.96
08/02/2016	6.97	6.97	6.85	6.91
08/03/2016	6.87	6.87	6.73	6.76
08/04/2016	6.8	6.8	6.65	6.74
08/05/2016	6.74	6.77	6.69	6.75
08/08/2016	6.75	6.77	6.67	6.72
08/09/2016	6.72	6.8	6.69	6.78
08/10/2016	6.75	6.78	6.73	6.77
08/11/2016	6.75	6.75	6.66	6.69
08/12/2016	6.68	6.72	6.62	6.71
08/15/2016	6.71	6.74	6.67	6.68
08/16/2016	6.67	6.76	6.62	6.64
08/17/2016	6.65	6.65	6.51	6.52
08/18/2016	6.52	6.61	6.5	6.6
08/19/2016	6.57	6.67	6.55	6.67
08/22/2016	6.61	6.69	6.56	6.63
08/23/2016	6.62	6.74	6.62	6.71
08/24/2016	6.72	6.76	6.67	6.73
08/25/2016	6.73	6.78	6.69	6.74
08/26/2016	6.72	6.76	6.61	6.61
08/29/2016	6.64	6.69	6.58	6.67
08/30/2016	6.6	6.68	6.57	6.61
08/31/2016	6.63	6.65	6.58	6.65
09/01/2016	6.63	6.64	6.58	6.62
09/02/2016	6.65	6.67	6.57	6.63
09/05/2016	6.65	6.7	6.59	6.69
09/06/2016	6.7	6.78	6.68	6.74
09/07/2016	6.76	6.76	6.67	6.69
09/08/2016	6.71	6.76	6.68	6.75
09/09/2016	6.73	6.73	6.59	6.59
09/12/2016	6.56	6.56	6.41	6.51
09/13/2016	6.56	6.56	6.47	6.48
09/14/2016	6.49	6.55	6.44	6.55
09/15/2016	6.52	6.53	6.42	6.47
09/16/2016	6.46	6.51	6.35	6.51
09/19/2016	6.51	6.6	6.51	6.6
09/20/2016	6.6	6.63	6.54	6.55
09/21/2016	6.57	6.62	6.5	6.51
09/22/2016	6.57	6.64	6.57	6.62
09/23/2016	6.59	6.6	6.47	6.52
09/26/2016	6.5	6.5	6.42	6.47
09/27/2016	6.52	6.52	6.41	6.45
09/28/2016	6.44	6.47	6.36	6.37
09/29/2016	6.4	6.47	6.36	6.44
09/30/2016	6.4	6.48	6.36	6.47
10/03/2016	6.44	6.48	6.38	6.38
10/04/2016	6.45	6.45	6.35	6.37
10/05/2016	6.36	6.36	6.27	6.27
10/06/2016	6.3	6.32	6.15	6.17
10/07/2016	6.17	6.2	6.12	6.14
10/10/2016	6.15	6.2	6.11	6.15
10/11/2016	6.17	6.2	6.12	6.16
10/12/2016	6.15	6.21	6.14	6.21
10/13/2016	6.21	6.43	6.17	6.43
10/14/2016	6.42	6.49	6.38	6.46
10/17/2016	6.47	6.47	6.29	6.34
10/18/2016	6.4	6.53	6.38	6.52
10/19/2016	6.54	6.55	6.43	6.48
10/20/2016	6.52	6.59	6.5	6.58
10/21/2016	6.6	6.64	6.52	6.62
10/24/2016	6.65	6.74	6.59	6.73
10/25/2016	6.73	6.75	6.65	6.7
10/26/2016	6.71	6.71	6.53	6.56
10/27/2016	6.53	6.56	6.41	6.41
10/28/2016	6.4	6.46	6.32	6.44
10/31/2016	6.44	6.45	6.38	6.43
11/01/2016	6.45	6.46	6.24	6.28
11/02/2016	6.23	6.3	6.22	6.22
11/03/2016	6.21	6.29	6.2	6.28
11/04/2016	6.25	6.25	6.15	6.17
11/07/2016	6.28	6.28	6.2	6.24
11/08/2016	6.18	6.25	6.18	6.25
11/09/2016	6.1	6.25	6.09	6.25
11/10/2016	6.27	6.34	6.1	6.15
11/11/2016	6.15	6.2	6.08	6.13
11/14/2016	6.15	6.19	6.06	6.12
11/15/2016	6.17	6.37	6.12	6.23
11/16/2016	6.22	6.23	6.03	6.03
11/17/2016	6.07	6.18	6.05	6.15
11/18/2016	6.17	6.32	6.12	6.29
11/21/2016	6.32	6.32	6.22	6.24
11/22/2016	6.27	6.34	6.2	6.28
11/23/2016	6.26	6.39	6.25	6.34
11/24/2016	6.37	6.39	6.31	6.37
11/25/2016	6.39	6.44	6.38	6.39
11/28/2016	6.43	6.43	6.35	6.38
11/29/2016	6.35	6.41	6.34	6.37
11/30/2016	6.34	6.36	6.27	6.33
12/01/2016	6.3	6.32	6.2	6.22
12/02/2016	6.2	6.24	6.14	6.14
12/05/2016	6.11	6.18	6.11	6.11
12/06/2016	6.13	6.18	6.12	6.14
12/07/2016	6.14	6.21	6.14	6.21
12/08/2016	6.25	6.32	6.23	6.23
12/09/2016	6.25	6.4	6.25	6.34
12/12/2016	6.36	6.37	6.3	6.35
12/13/2016	6.33	6.43	6.33	6.42
12/14/2016	6.42	6.43	6.34	6.34
12/15/2016	6.36	6.38	6.25	6.37
12/16/2016	6.34	6.52	6.34	6.52
12/19/2016	6.54	6.72	6.52	6.68
12/20/2016	6.65	6.73	6.63	6.7
12/21/2016	6.73	6.73	6.56	6.58
12/22/2016	6.57	6.63	6.52	6.63
12/23/2016	6.62	6.67	6.6	6.6
12/27/2016	6.56	6.6	6.54	6.56
12/28/2016	6.56	6.61	6.54	6.55
12/29/2016	6.53	6.59	6.53	6.57
12/30/2016	6.55	6.61	6.54	6.58

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High