Colonial SFL
COL
EUR
STOCK MARKET:
STN
Open
 
...
Large gap with delayed quotes
Last quote
08/27/2026 - 13:34:14
Bid
08/27/2026 - 13:38:05
Bid
Volume
Ask
08/27/2026 - 13:38:25
Ask
Volume
5.405
-0.055 ( -1.01% )
5.40
4,708
5.405
6,199
More information
Analysis by TheScreener
25.08.2026
Evaluation Positive  
Interest Strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
08/27/2026 13:34 982 5.405
08/27/2026 13:34 179 5.405
08/27/2026 13:34 25 5.405
08/27/2026 13:34 1500 5.405
08/27/2026 13:32 125 5.41
08/27/2026 13:31 1500 5.405
08/27/2026 13:24 4 5.40
08/27/2026 13:24 411 5.40
08/27/2026 13:24 467 5.40
08/27/2026 13:24 750 5.40
08/27/2026 13:20 1025 5.40
08/27/2026 13:20 603 5.40
08/27/2026 13:20 1589 5.40
08/27/2026 13:20 496 5.40
08/27/2026 13:16 78 5.395
08/27/2026 13:16 519 5.395
08/27/2026 13:16 467 5.395
08/27/2026 13:14 400 5.40
08/27/2026 13:13 1500 5.395
08/27/2026 13:09 1000 5.40
08/27/2026 13:08 146 5.395
08/27/2026 13:08 329 5.395
08/27/2026 13:08 580 5.395
08/27/2026 13:08 920 5.395
08/27/2026 13:08 904 5.395
08/27/2026 13:05 55 5.39
08/27/2026 13:04 398 5.39
08/27/2026 13:04 724 5.39
08/27/2026 13:04 1500 5.39
08/27/2026 13:02 396 5.39
08/27/2026 13:02 104 5.39
08/27/2026 13:00 349 5.39
08/27/2026 13:00 796 5.39
08/27/2026 13:00 467 5.39
08/27/2026 13:00 796 5.39
08/27/2026 13:00 1592 5.39
08/27/2026 12:59 1000 5.3875
08/27/2026 12:59 467 5.39
08/27/2026 12:59 2419 5.39
08/27/2026 12:59 1070 5.39
08/27/2026 12:59 528 5.39
08/27/2026 12:59 50 5.39
08/27/2026 12:59 1500 5.39
08/27/2026 12:59 205 5.39
08/27/2026 12:59 466 5.39
08/27/2026 12:59 736 5.39
08/27/2026 12:57 100 5.39
08/27/2026 12:54 11 5.385
08/27/2026 12:50 2 5.385
08/27/2026 12:50 205 5.385
08/27/2026 12:50 1500 5.385
08/27/2026 12:39 2 5.385
08/27/2026 12:39 1500 5.385
08/27/2026 12:39 128 5.385
08/27/2026 12:37 142 5.385
08/27/2026 12:37 1358 5.385
08/27/2026 12:34 500 5.39
08/27/2026 12:30 36 5.39
08/27/2026 12:30 730 5.39
08/27/2026 12:30 1500 5.39
08/27/2026 12:27 1500 5.385
08/27/2026 12:27 742 5.39
08/27/2026 12:23 3 5.39
08/27/2026 12:23 191 5.39
08/27/2026 12:23 205 5.39
08/27/2026 12:23 1500 5.39
08/27/2026 12:23 284 5.39
08/27/2026 12:20 40 5.385
08/27/2026 12:19 442 5.39
08/27/2026 12:19 541 5.39
08/27/2026 12:18 500 5.395
08/27/2026 12:18 1500 5.395
08/27/2026 12:18 436 5.395
08/27/2026 12:18 513 5.395
08/27/2026 12:18 467 5.395
08/27/2026 12:18 523 5.395
08/27/2026 12:15 91 5.40
08/27/2026 12:12 1500 5.40
08/27/2026 12:12 400 5.40
08/27/2026 12:07 392 5.405
08/27/2026 12:07 2141 5.405
08/27/2026 12:07 467 5.405
08/27/2026 12:05 118 5.40
08/27/2026 12:05 406 5.40
08/27/2026 12:05 467 5.40
08/27/2026 11:58 12 5.40
08/27/2026 11:58 1500 5.40
08/27/2026 11:54 467 5.395
08/27/2026 11:54 204 5.395
08/27/2026 11:54 1416 5.395
08/27/2026 11:54 543 5.395
08/27/2026 11:53 467 5.39
08/27/2026 11:53 100 5.39
08/27/2026 11:53 255 5.39
08/27/2026 11:53 208 5.39
08/27/2026 11:53 500 5.39
08/27/2026 11:53 1500 5.39
08/27/2026 11:53 185 5.39
08/27/2026 11:53 72 5.39
08/27/2026 11:53 427 5.39
08/27/2026 11:53 224 5.395
08/27/2026 11:53 526 5.395
08/27/2026 11:53 467 5.395
08/27/2026 11:52 1018 5.40
08/27/2026 11:50 200 5.395
08/27/2026 11:46 184 5.40
08/27/2026 11:45 513 5.40
08/27/2026 11:45 467 5.40
08/27/2026 11:45 80 5.405
08/27/2026 11:45 520 5.405
08/27/2026 11:44 1500 5.40
08/27/2026 11:44 782 5.40
08/27/2026 11:44 980 5.40
08/27/2026 11:44 58 5.40
08/27/2026 11:44 513 5.40
08/27/2026 11:40 47 5.395
08/27/2026 11:40 522 5.395
08/27/2026 11:40 1500 5.395
08/27/2026 11:40 467 5.395
08/27/2026 11:40 971 5.395
08/27/2026 11:38 300 5.395
08/27/2026 11:38 1000 5.395
08/27/2026 11:38 314 5.395
08/27/2026 11:29 1852 5.40
08/27/2026 11:27 21 5.395
08/27/2026 11:27 525 5.395
08/27/2026 11:27 400 5.40
08/27/2026 11:27 157 5.395
08/27/2026 11:26 33 5.40
08/27/2026 11:26 183 5.40
08/27/2026 11:26 2284 5.40
08/27/2026 11:23 96 5.395
08/27/2026 11:23 1099 5.395
08/27/2026 11:20 4 5.395
08/27/2026 11:20 1500 5.395
08/27/2026 11:20 91 5.395
08/27/2026 11:16 209 5.39
08/27/2026 11:16 467 5.39
08/27/2026 11:16 533 5.39
08/27/2026 11:16 250 5.39
08/27/2026 11:16 300 5.39
08/27/2026 11:14 200 5.395
08/27/2026 11:13 788 5.395
08/27/2026 11:13 467 5.395
08/27/2026 11:13 2199 5.395
08/27/2026 11:13 1069 5.395
08/27/2026 11:13 872 5.395
08/27/2026 11:13 190 5.395
08/27/2026 11:13 1500 5.395
08/27/2026 11:13 59 5.395
08/27/2026 11:13 503 5.395
08/27/2026 11:13 204 5.395
08/27/2026 11:13 1149 5.395
08/27/2026 11:10 160 5.39
08/27/2026 11:04 200 5.3925
08/27/2026 11:04 401 5.39
08/27/2026 11:03 1081 5.39
08/27/2026 11:03 3982 5.39
08/27/2026 11:03 2400 5.39
08/27/2026 11:03 1000 5.39
08/27/2026 11:03 909 5.39
08/27/2026 11:03 2091 5.39
08/27/2026 11:03 87 5.39
08/27/2026 11:01 527 5.395
08/27/2026 11:01 467 5.395
08/27/2026 11:00 169 5.395
08/27/2026 11:00 467 5.395
08/27/2026 11:00 300 5.395
08/27/2026 10:58 247 5.395
08/27/2026 10:56 151 5.395
08/27/2026 10:53 1500 5.40
08/27/2026 10:53 676 5.40
08/27/2026 10:53 1280 5.40
08/27/2026 10:53 1655 5.40
08/27/2026 10:53 78 5.40
08/27/2026 10:53 193 5.40
08/27/2026 10:53 41 5.40
08/27/2026 10:53 1167 5.40
08/27/2026 10:53 97 5.40
08/27/2026 10:50 467 5.395
08/27/2026 10:50 1000 5.40
08/27/2026 10:50 467 5.395
08/27/2026 10:50 35 5.395
08/27/2026 10:50 549 5.395
08/27/2026 10:50 1265 5.395
08/27/2026 10:50 3000 5.40
08/27/2026 10:50 900 5.40
08/27/2026 10:50 20000 5.40
08/27/2026 10:50 150 5.40
08/27/2026 10:50 543 5.40
08/27/2026 10:50 12000 5.40
08/27/2026 10:50 1000 5.40
08/27/2026 10:50 93 5.40
08/27/2026 10:50 2500 5.40
08/27/2026 10:50 3986 5.40
08/27/2026 10:49 1000 5.40
08/27/2026 10:49 14 5.40
08/27/2026 10:49 370 5.40
08/27/2026 10:49 497 5.405
08/27/2026 10:49 1500 5.405
08/27/2026 10:49 10 5.405
08/27/2026 10:49 1111 5.405
08/27/2026 10:48 5 5.41
08/27/2026 10:46 504 5.41
08/27/2026 10:46 1500 5.41
08/27/2026 10:31 714 5.41
08/27/2026 10:31 501 5.41
08/27/2026 10:30 10 5.415
08/27/2026 10:30 1500 5.415
08/27/2026 10:30 1123 5.415
08/27/2026 10:30 151 5.415
08/27/2026 10:28 1000 5.41
08/27/2026 10:28 507 5.415
08/27/2026 10:28 1500 5.415
08/27/2026 10:27 400 5.42
08/27/2026 10:27 11 5.415
08/27/2026 10:26 397 5.415
08/27/2026 10:24 538 5.42
08/27/2026 10:24 1500 5.42
08/27/2026 10:24 1550 5.42
08/27/2026 10:24 4000 5.42
08/27/2026 10:21 111 5.425
08/27/2026 10:21 855 5.425
08/27/2026 10:21 298 5.425
08/27/2026 10:21 151 5.425
08/27/2026 10:21 132 5.425
08/27/2026 10:21 394 5.425
08/27/2026 10:21 519 5.425
08/27/2026 10:21 1500 5.43
08/27/2026 10:14 203 5.43
08/27/2026 10:14 29 5.43
08/27/2026 10:14 467 5.43
08/27/2026 10:14 36 5.43
08/27/2026 10:14 566 5.43
08/27/2026 10:14 467 5.43
08/27/2026 10:14 467 5.43
08/27/2026 10:10 14 5.4275
08/27/2026 10:10 368 5.43
08/27/2026 10:09 203 5.43
08/27/2026 10:09 934 5.43
08/27/2026 10:09 1500 5.43
08/27/2026 10:09 50 5.43
08/27/2026 10:03 256 5.43
08/27/2026 10:03 1401 5.43
08/27/2026 10:03 221 5.43
08/27/2026 10:03 268 5.43
08/27/2026 10:03 205 5.43
08/27/2026 10:03 10000 5.43
08/27/2026 10:03 527 5.43
08/27/2026 10:01 10 5.425
08/27/2026 10:01 1379 5.425
08/27/2026 10:01 1500 5.425
08/27/2026 10:00 409 5.42
08/27/2026 09:59 20 5.425
08/27/2026 09:59 467 5.425
08/27/2026 09:59 260 5.425
08/27/2026 09:59 440 5.425
08/27/2026 09:59 934 5.425
08/27/2026 09:59 126 5.425
08/27/2026 09:54 1500 5.425
08/27/2026 09:52 100 5.42
08/27/2026 09:52 365 5.42
08/27/2026 09:52 167 5.42
08/27/2026 09:51 55 5.425
08/27/2026 09:50 300 5.42
08/27/2026 09:48 1500 5.42
08/27/2026 09:48 1055 5.42
08/27/2026 09:48 204 5.42
08/27/2026 09:48 317 5.42
08/27/2026 09:48 536 5.42
08/27/2026 09:44 96 5.415
08/27/2026 09:44 204 5.415
08/27/2026 09:44 797 5.415
08/27/2026 09:43 525 5.415
08/27/2026 09:43 467 5.415
08/27/2026 09:43 731 5.415
08/27/2026 09:43 204 5.415
08/27/2026 09:43 797 5.415
08/27/2026 09:43 467 5.415
08/27/2026 09:43 143 5.415
08/27/2026 09:43 1500 5.415
08/27/2026 09:43 1 5.42
08/27/2026 09:43 796 5.42
08/27/2026 09:43 1500 5.42
08/27/2026 09:43 200 5.42
08/27/2026 09:43 42 5.42
08/27/2026 09:43 958 5.42
08/27/2026 09:43 553 5.42
08/27/2026 09:38 427 5.425
08/27/2026 09:35 417 5.425
08/27/2026 09:35 1500 5.425
08/27/2026 09:35 1421 5.425
08/27/2026 09:35 211 5.425
08/27/2026 09:35 539 5.425
08/27/2026 09:35 763 5.425
08/27/2026 09:34 930 5.425
08/27/2026 09:34 1500 5.425
08/27/2026 09:34 300 5.425
08/27/2026 09:33 22 5.425
08/27/2026 09:33 493 5.425
08/27/2026 09:33 501 5.425
08/27/2026 09:33 493 5.43
08/27/2026 09:33 467 5.43
08/27/2026 09:33 3000 5.43
08/27/2026 09:33 36 5.43
08/27/2026 09:33 802 5.43
08/27/2026 09:33 2500 5.43
08/27/2026 09:33 20000 5.43
08/27/2026 09:33 493 5.43
08/27/2026 09:33 544 5.43
08/27/2026 09:33 372 5.435
08/27/2026 09:33 493 5.435
08/27/2026 09:33 536 5.435
08/27/2026 09:33 1500 5.435
08/27/2026 09:24 251 5.44
08/27/2026 09:24 549 5.44
08/27/2026 09:24 700 5.44
08/27/2026 09:24 1500 5.44
08/27/2026 09:16 203 5.445
08/27/2026 09:16 49 5.445
08/27/2026 09:16 536 5.445
08/27/2026 09:16 1500 5.445
08/27/2026 09:16 204 5.445
08/27/2026 09:15 19 5.445
08/27/2026 09:14 160 5.445
08/27/2026 09:14 1500 5.44
08/27/2026 09:14 283 5.44
08/27/2026 09:14 24 5.44
08/27/2026 09:13 2 5.44
08/27/2026 09:13 988 5.44
08/27/2026 09:11 493 5.435
08/27/2026 09:11 1500 5.435
08/27/2026 09:11 1291 5.435
08/27/2026 09:11 203 5.435
08/27/2026 09:11 988 5.435
08/27/2026 09:08 493 5.43
08/27/2026 09:08 2638 5.43
08/27/2026 09:08 5400 5.43
08/27/2026 09:08 3500 5.43
08/27/2026 09:08 203 5.435
08/27/2026 09:08 470 5.435
08/27/2026 09:08 100 5.435
08/27/2026 09:07 95 5.435
08/27/2026 09:05 1500 5.435
08/27/2026 09:05 200 5.435
08/27/2026 09:05 493 5.44
08/27/2026 09:05 203 5.44
08/27/2026 09:02 200 5.445
08/27/2026 09:02 467 5.445
08/27/2026 09:02 1056 5.45
08/27/2026 09:02 4 5.45
08/27/2026 09:02 696 5.45
08/27/2026 09:02 1056 5.455
08/27/2026 09:02 100 5.455
08/27/2026 09:02 423 5.455
08/27/2026 09:02 330 5.455
08/27/2026 09:00 300 5.46
08/27/2026 09:00 563 5.47
08/27/2026 09:00 117 5.47
08/27/2026 09:00 1 5.47
08/27/2026 09:00 184 5.47
08/27/2026 09:00 12 5.47
08/27/2026 09:00 24 5.47
08/27/2026 09:00 82 5.47
08/27/2026 09:00 1 5.47
08/27/2026 09:00 12 5.47
08/27/2026 09:00 2 5.47
08/27/2026 09:00 3 5.47
08/27/2026 09:00 3 5.47
08/27/2026 09:00 6 5.47
08/27/2026 09:00 3 5.47
08/27/2026 09:00 3 5.47
08/27/2026 09:00 62 5.47
08/27/2026 09:00 63 5.47
08/27/2026 09:00 43 5.47
08/27/2026 09:00 208 5.47
08/27/2026 09:00 71 5.47
08/27/2026 09:00 93 5.47
08/27/2026 09:00 60 5.47
08/27/2026 09:00 18 5.47
08/27/2026 09:00 30 5.47
08/27/2026 09:00 28 5.47
08/27/2026 09:00 2 5.47
08/27/2026 09:00 1 5.47
08/27/2026 09:00 56 5.47
08/27/2026 09:00 17 5.47
08/27/2026 09:00 52 5.47
08/27/2026 09:00 3 5.47
08/27/2026 09:00 3 5.47