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

2023 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 5.8472

CLOSE 5.8497

Low

LOW 4.9

High

HIGH 7.01

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	6.1	6.22	6.08	6.16
01/03/2023	6.12	6.34	6.12	6.26
01/04/2023	6.37	6.43	6.29	6.4
01/05/2023	6.31	6.46	6.27	6.3
01/06/2023	6.29	6.35	6.22	6.32
01/09/2023	6.3	6.43	6.26	6.4
01/10/2023	6.32	6.4	6.27	6.27
01/11/2023	6.35	6.57	6.31	6.57
01/12/2023	6.51	6.66	6.51	6.63
01/13/2023	6.59	6.67	6.56	6.59
01/16/2023	6.64	6.81	6.63	6.76
01/17/2023	6.79	6.83	6.69	6.8
01/18/2023	6.83	6.83	6.66	6.66
01/19/2023	6.64	6.65	6.46	6.49
01/20/2023	6.49	6.52	6.42	6.45
01/23/2023	6.59	6.59	6.47	6.59
01/24/2023	6.68	6.68	6.51	6.63
01/25/2023	6.58	6.68	6.55	6.68
01/26/2023	6.75	6.75	6.63	6.66
01/27/2023	6.69	6.77	6.69	6.74
01/30/2023	6.78	6.78	6.67	6.74
01/31/2023	6.65	6.73	6.58	6.68
02/01/2023	6.72	6.79	6.64	6.67
02/02/2023	6.73	6.92	6.69	6.92
02/03/2023	6.9	6.96	6.84	6.93
02/06/2023	6.9	6.9	6.68	6.81
02/07/2023	6.79	6.84	6.73	6.82
02/08/2023	6.84	7.01	6.83	6.92
02/09/2023	6.9	6.98	6.83	6.86
02/10/2023	6.88	6.88	6.67	6.67
02/13/2023	6.7	6.79	6.64	6.79
02/14/2023	6.75	6.88	6.75	6.75
02/15/2023	6.75	6.76	6.65	6.72
02/16/2023	6.76	6.82	6.67	6.77
02/17/2023	6.7	6.88	6.69	6.88
02/20/2023	6.88	6.88	6.81	6.83
02/21/2023	6.8	6.83	6.68	6.69
02/22/2023	6.7	6.7	6.52	6.54
02/23/2023	6.65	6.74	6.56	6.74
02/24/2023	6.72	6.78	6.64	6.64
02/27/2023	6.71	6.82	6.68	6.78
02/28/2023	6.75	6.82	6.72	6.79
03/01/2023	6.78	6.78	6.34	6.45
03/02/2023	6.45	6.56	6.4	6.53
03/03/2023	6.56	6.62	6.53	6.59
03/06/2023	6.64	6.67	6.55	6.64
03/07/2023	6.64	6.66	6.46	6.47
03/08/2023	6.45	6.45	6.34	6.35
03/09/2023	6.33	6.33	6.11	6.13
03/10/2023	6.05	6.11	6	6.05
03/13/2023	6.06	6.06	5.84	5.98
03/14/2023	6.04	6.26	6.03	6.13
03/15/2023	6.13	6.13	5.89	5.95
03/16/2023	6.04	6.04	5.73	5.86
03/17/2023	5.89	5.95	5.74	5.81
03/20/2023	5.76	5.96	5.71	5.94
03/21/2023	6	6.01	5.94	5.95
03/22/2023	5.95	5.95	5.74	5.74
03/23/2023	5.75	5.8	5.66	5.71
03/24/2023	5.67	5.73	5.48	5.59
03/27/2023	5.66	5.67	5.57	5.64
03/28/2023	5.72	5.8	5.54	5.54
03/29/2023	5.55	5.73	5.54	5.69
03/30/2023	5.75	5.93	5.75	5.89
03/31/2023	5.91	5.92	5.78	5.83
04/03/2023	5.89	5.91	5.77	5.82
04/04/2023	5.86	5.89	5.8	5.8
04/05/2023	5.8	5.8	5.61	5.62
04/06/2023	5.68	5.77	5.63	5.77
04/11/2023	5.8	5.84	5.74	5.77
04/12/2023	5.78	5.91	5.78	5.85
04/13/2023	5.89	5.92	5.77	5.84
04/14/2023	5.9	6	5.86	5.92
04/17/2023	5.93	5.93	5.85	5.91
04/18/2023	5.94	5.95	5.88	5.9
04/19/2023	5.85	5.87	5.68	5.78
04/20/2023	5.8	5.83	5.69	5.71
04/21/2023	5.7	5.73	5.66	5.72
04/24/2023	5.68	5.71	5.63	5.64
04/25/2023	5.6	5.61	5.52	5.57
04/26/2023	5.61	5.67	5.55	5.66
04/27/2023	5.62	5.74	5.62	5.72
04/28/2023	5.75	5.8	5.67	5.8
05/02/2023	5.8	5.8	5.62	5.62
05/03/2023	5.64	5.66	5.58	5.63
05/04/2023	5.72	5.72	5.51	5.62
05/05/2023	5.73	5.73	5.63	5.7
05/08/2023	5.64	5.71	5.64	5.68
05/09/2023	5.69	5.69	5.54	5.6
05/10/2023	5.58	5.64	5.54	5.58
05/11/2023	5.56	5.64	5.55	5.61
05/12/2023	5.56	5.58	5.44	5.44
05/15/2023	5.52	5.52	5.43	5.49
05/16/2023	5.43	5.58	5.43	5.55
05/17/2023	5.59	5.59	5.44	5.51
05/18/2023	5.48	5.57	5.42	5.44
05/19/2023	5.5	5.52	5.44	5.5
05/22/2023	5.5	5.54	5.48	5.52
05/23/2023	5.55	5.68	5.55	5.65
05/24/2023	5.58	5.65	5.53	5.53
05/25/2023	5.53	5.55	5.44	5.45
05/26/2023	5.47	5.51	5.44	5.44
05/29/2023	5.5	5.52	5.45	5.47
05/30/2023	5.5	5.56	5.47	5.5
05/31/2023	5.41	5.5	5.37	5.48
06/01/2023	5.5	5.5	5.42	5.47
06/02/2023	5.53	5.69	5.51	5.69
06/05/2023	5.73	5.81	5.67	5.69
06/06/2023	5.66	5.76	5.66	5.76
06/07/2023	5.76	5.83	5.72	5.83
06/08/2023	5.81	5.89	5.81	5.82
06/09/2023	5.82	5.89	5.77	5.84
06/12/2023	5.85	5.86	5.7	5.71
06/13/2023	5.72	5.72	5.57	5.69
06/14/2023	5.7	5.78	5.67	5.69
06/15/2023	5.67	5.71	5.61	5.66
06/16/2023	5.71	5.78	5.64	5.74
06/19/2023	5.7	5.74	5.63	5.63
06/20/2023	5.58	5.61	5.51	5.57
06/21/2023	5.6	5.6	5.48	5.55
06/22/2023	5.51	5.59	5.49	5.56
06/23/2023	5.49	5.53	5.43	5.43
06/26/2023	5.43	5.43	5.36	5.41
06/27/2023	5.45	5.49	5.39	5.45
06/28/2023	5.42	5.61	5.4	5.61
06/29/2023	5.6	5.61	5.5	5.52
06/30/2023	5.56	5.6	5.52	5.55
07/03/2023	5.52	5.66	5.52	5.66
07/04/2023	5.47	5.61	5.44	5.58
07/05/2023	5.54	5.54	5.45	5.49
07/06/2023	5.44	5.45	5.26	5.27
07/07/2023	5.28	5.33	5.25	5.32
07/10/2023	5.3	5.39	5.27	5.31
07/11/2023	5.39	5.43	5.33	5.43
07/12/2023	5.45	5.59	5.42	5.55
07/13/2023	5.57	5.59	5.53	5.54
07/14/2023	5.56	5.56	5.44	5.46
07/17/2023	5.44	5.51	5.42	5.44
07/18/2023	5.46	5.49	5.37	5.47
07/19/2023	5.48	5.8	5.48	5.76
07/20/2023	5.74	5.87	5.74	5.77
07/21/2023	5.75	5.79	5.73	5.78
07/24/2023	5.69	5.83	5.69	5.72
07/25/2023	5.73	5.77	5.71	5.76
07/26/2023	5.74	5.83	5.71	5.82
07/27/2023	5.87	5.89	5.76	5.8
07/28/2023	5.85	5.88	5.71	5.86
07/31/2023	5.84	5.9	5.74	5.87
08/01/2023	5.82	5.86	5.81	5.81
08/02/2023	5.76	5.8	5.62	5.63
08/03/2023	5.6	5.67	5.57	5.61
08/04/2023	5.64	5.69	5.56	5.69
08/07/2023	5.66	5.69	5.64	5.68
08/08/2023	5.56	5.71	5.56	5.64
08/09/2023	5.72	5.72	5.62	5.65
08/10/2023	5.6	5.76	5.6	5.66
08/11/2023	5.72	5.72	5.57	5.57
08/14/2023	5.57	5.57	5.5	5.53
08/15/2023	5.5	5.51	5.39	5.44
08/16/2023	5.4	5.46	5.4	5.44
08/17/2023	5.43	5.46	5.37	5.38
08/18/2023	5.35	5.38	5.26	5.28
08/21/2023	5.28	5.38	5.13	5.14
08/22/2023	5.18	5.29	5.17	5.28
08/23/2023	5.25	5.39	5.25	5.36
08/24/2023	5.41	5.5	5.35	5.36
08/25/2023	5.33	5.36	5.3	5.31
08/28/2023	5.32	5.52	5.32	5.52
08/29/2023	5.52	5.59	5.48	5.56
08/30/2023	5.57	5.64	5.54	5.55
08/31/2023	5.49	5.64	5.49	5.61
09/01/2023	5.61	5.62	5.52	5.53
09/04/2023	5.58	5.58	5.48	5.49
09/05/2023	5.46	5.55	5.42	5.49
09/06/2023	5.46	5.58	5.46	5.51
09/07/2023	5.44	5.53	5.43	5.51
09/08/2023	5.57	5.58	5.49	5.56
09/11/2023	5.57	5.67	5.56	5.67
09/12/2023	5.66	5.67	5.48	5.5
09/13/2023	5.5	5.59	5.43	5.55
09/14/2023	5.53	5.73	5.47	5.73
09/15/2023	5.75	5.76	5.55	5.56
09/18/2023	5.52	5.56	5.42	5.43
09/19/2023	5.4	5.55	5.38	5.52
09/20/2023	5.5	5.7	5.5	5.63
09/21/2023	5.53	5.57	5.47	5.5
09/22/2023	5.47	5.52	5.42	5.47
09/25/2023	5.45	5.46	5.35	5.41
09/26/2023	5.37	5.41	5.32	5.37
09/27/2023	5.38	5.4	5.24	5.25
09/28/2023	5.27	5.32	5.21	5.28
09/29/2023	5.28	5.47	5.28	5.38
10/02/2023	5.33	5.5	5.33	5.43
10/03/2023	5.38	5.42	5.14	5.18
10/04/2023	5.15	5.26	5.09	5.13
10/05/2023	5.23	5.23	5.12	5.16
10/06/2023	5.18	5.25	5.11	5.22
10/09/2023	5.17	5.23	5.15	5.23
10/10/2023	5.3	5.46	5.3	5.43
10/11/2023	5.28	5.45	5.27	5.43
10/12/2023	5.45	5.5	5.38	5.4
10/13/2023	5.39	5.42	5.27	5.28
10/16/2023	5.28	5.39	5.28	5.39
10/17/2023	5.35	5.46	5.35	5.39
10/18/2023	5.37	5.41	5.26	5.26
10/19/2023	5.28	5.31	5.2	5.2
10/20/2023	5.14	5.24	5.12	5.2
10/23/2023	5.18	5.21	5.06	5.13
10/24/2023	5.13	5.21	5.13	5.17
10/25/2023	5.14	5.17	5	5.01
10/26/2023	4.97	5.04	4.9	5
10/27/2023	5.01	5.17	5.01	5.08
10/30/2023	5.08	5.21	5.08	5.14
10/31/2023	5.14	5.32	5.14	5.29
11/01/2023	5.25	5.33	5.23	5.31
11/02/2023	5.36	5.69	5.35	5.66
11/03/2023	5.7	5.82	5.65	5.78
11/06/2023	5.76	5.81	5.6	5.62
11/07/2023	5.59	5.67	5.59	5.65
11/08/2023	5.57	5.67	5.55	5.59
11/09/2023	5.54	5.69	5.54	5.64
11/10/2023	5.58	5.58	5.39	5.46
11/13/2023	5.48	5.56	5.46	5.5
11/14/2023	5.54	5.93	5.52	5.92
11/15/2023	5.95	5.99	5.84	5.84
11/16/2023	5.86	5.93	5.79	5.8
11/17/2023	5.8	5.95	5.8	5.91
11/20/2023	5.92	5.97	5.9	5.97
11/21/2023	5.98	5.99	5.79	5.79
11/22/2023	5.76	5.9	5.75	5.87
11/23/2023	5.91	5.94	5.87	5.89
11/24/2023	5.88	5.92	5.85	5.9
11/27/2023	5.92	5.97	5.89	5.95
11/28/2023	5.98	5.98	5.85	5.94
11/29/2023	5.94	6.09	5.94	6.05
11/30/2023	6.08	6.11	6.02	6.04
12/01/2023	6.04	6.15	6	6.15
12/04/2023	6.15	6.21	6.13	6.18
12/05/2023	6.13	6.35	6.13	6.3
12/06/2023	6.32	6.42	6.29	6.4
12/07/2023	6.29	6.35	6.25	6.32
12/08/2023	6.32	6.4	6.29	6.35
12/11/2023	6.31	6.39	6.31	6.36
12/12/2023	6.35	6.38	6.21	6.23
12/13/2023	6.23	6.34	6.23	6.31
12/14/2023	6.47	6.7	6.47	6.66
12/15/2023	6.66	6.71	6.55	6.55
12/18/2023	6.54	6.56	6.46	6.5
12/19/2023	6.48	6.58	6.48	6.52
12/20/2023	6.48	6.63	6.43	6.61
12/21/2023	6.51	6.58	6.51	6.54
12/22/2023	6.52	6.56	6.52	6.56
12/27/2023	6.56	6.63	6.56	6.61
12/28/2023	6.65	6.65	6.58	6.61
12/29/2023	6.61	6.64	6.53	6.55

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High