Cotações Históricas CLIPSUST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jun 2024 | 0,00000071 | 0,00000007 | 10,94% | 0,00000064 | 0,00000074 | 0,00000062 | 37.366.382.125,00 |
15 Jun 2024 | 0,00000064 | 0,00000002 | 3,23% | 0,00000062 | 0,00000070 | 0,00000059 | 15.405.255.105,00 |
14 Jun 2024 | 0,00000062 | 0,00 | 0,00% | 0,00000062 | 0,00000068 | 0,00000057 | 12.214.256.104,00 |
13 Jun 2024 | 0,00000062 | -0,00000004 | -6,06% | 0,00000063 | 0,00000075 | 0,00000061 | 17.804.390.153,00 |
12 Jun 2024 | 0,00000066 | -0,00000004 | -5,71% | 0,00000070 | 0,00000085 | 0,00000052 | 30.871.356.026,00 |
11 Jun 2024 | 0,00000070 | -0,00000002 | -2,78% | 0,00000073 | 0,00000094 | 0,00000062 | 47.813.299.554,00 |
10 Jun 2024 | 0,00000072 | 0,00000007 | 10,77% | 0,00000069 | 0,00000095 | 0,00000062 | 54.502.407.723,00 |
09 Jun 2024 | 0,00000065 | -0,00000014 | -17,72% | 0,00000080 | 0,00000091 | 0,00000062 | 65.333.357.356,00 |
08 Jun 2024 | 0,00000079 | -0,00000009 | -10,23% | 0,00000092 | 0,00000125 | 0,00000075 | -91.956.955.909,00 |
07 Jun 2024 | 0,00000088 | 0,00000023 | 35,38% | 0,00000063 | 0,00000178 | 0,00000054 | -29.929.975.824,00 |
06 Jun 2024 | 0,00000065 | 0,00000009 | 16,07% | 0,00000056 | 0,00000076 | 0,00000053 | 28.453.548.712,00 |
05 Jun 2024 | 0,00000056 | 0,00000001 | 1,82% | 0,00000054 | 0,00000066 | 0,00000053 | 16.907.640.668,00 |
04 Jun 2024 | 0,00000055 | 0,00 | 0,00% | 0,00000055 | 0,00000061 | 0,00000053 | 8.611.367.587,00 |
03 Jun 2024 | 0,00000055 | -0,00000004 | -6,78% | 0,00000059 | 0,00000060 | 0,00000050 | 9.093.997.144,00 |
02 Jun 2024 | 0,00000059 | -0,00000002 | -3,28% | 0,00000061 | 0,00000063 | 0,00000055 | 9.731.017.010,00 |
01 Jun 2024 | 0,00000061 | 0,00 | 0,00% | 0,00000061 | 0,00000063 | 0,00000060 | 16.801.087.600,00 |
31 Mai 2024 | 0,00000061 | -0,00000003 | -4,69% | 0,00000063 | 0,00000064 | 0,00000061 | 10.249.046.393,00 |
30 Mai 2024 | 0,00000064 | -0,00000004 | -5,88% | 0,00000069 | 0,00000082 | 0,00000061 | 22.786.445.478,00 |
29 Mai 2024 | 0,00000068 | -0,00000006 | -8,11% | 0,00000073 | 0,00000082 | 0,00000061 | 16.134.796.205,00 |
28 Mai 2024 | 0,00000074 | 0,00000004 | 5,71% | 0,00000071 | 0,00000083 | 0,00000066 | 16.494.165.057,00 |
27 Mai 2024 | 0,00000070 | 0,00000006 | 9,38% | 0,00000066 | 0,00000084 | 0,00000064 | 23.838.712.428,00 |
26 Mai 2024 | 0,00000064 | -0,00000007 | -9,86% | 0,00000070 | 0,00000072 | 0,00000064 | 17.356.636.022,00 |
25 Mai 2024 | 0,00000071 | 0,00000006 | 9,23% | 0,00000065 | 0,00000089 | 0,00000061 | 18.581.748.631,00 |
24 Mai 2024 | 0,00000065 | 0,00000011 | 20,37% | 0,00000055 | 0,00000073 | 0,00000050 | 20.326.499.731,00 |
23 Mai 2024 | 0,00000054 | -0,00000003 | -5,26% | 0,00000058 | 0,00000058 | 0,00000052 | 12.106.461.831,00 |
22 Mai 2024 | 0,00000057 | 0,00 | 0,00% | 0,00000057 | 0,00000062 | 0,00000056 | 10.285.253.602,00 |
21 Mai 2024 | 0,00000057 | 0,00000002 | 3,64% | 0,00000055 | 0,00000064 | 0,00000051 | 16.848.958.376,00 |
20 Mai 2024 | 0,00000055 | -0,00000006 | -9,84% | 0,00000064 | 0,00000064 | 0,00000048 | 33.926.989.316,00 |
19 Mai 2024 | 0,00000061 | -0,00000004 | -6,15% | 0,00000069 | 0,00000073 | 0,00000060 | 19.335.788.248,00 |
18 Mai 2024 | 0,00000065 | -0,00000013 | -16,67% | 0,00000069 | 0,00000074 | 0,00000061 | 17.294.607.527,00 |
17 Mai 2024 | 0,00000078 | 0,00000014 | 21,88% | 0,00000063 | 0,00000081 | 0,00000062 | 9.848.647.446,00 |
16 Mai 2024 | 0,00000064 | 0,00 | 0,00% | 0,00000064 | 0,00000068 | 0,00000062 | 6.010.253.977,00 |
15 Mai 2024 | 0,00000064 | -0,00000002 | -3,03% | 0,00000064 | 0,00000078 | 0,00000060 | 17.556.245.098,00 |
14 Mai 2024 | 0,00000066 | 0,00000003 | 4,76% | 0,00000065 | 0,00000076 | 0,00000061 | 22.531.162.148,00 |
13 Mai 2024 | 0,00000063 | -0,00000003 | -4,55% | 0,00000065 | 0,00000067 | 0,00000059 | 22.154.014.396,00 |
12 Mai 2024 | 0,00000066 | -0,00000001 | -1,49% | 0,00000068 | 0,00000085 | 0,00000065 | 7.036.699.797,00 |
11 Mai 2024 | 0,00000067 | -0,00000001 | -1,47% | 0,00000070 | 0,00000072 | 0,00000067 | 12.266.589.322,00 |
10 Mai 2024 | 0,00000068 | -0,00000004 | -5,56% | 0,00000073 | 0,00000074 | 0,00000065 | 10.284.241.199,00 |
09 Mai 2024 | 0,00000072 | 0,00000003 | 4,35% | 0,00000069 | 0,00000074 | 0,00000069 | 12.942.208.791,00 |
08 Mai 2024 | 0,00000069 | -0,00000005 | -6,76% | 0,00000074 | 0,00000084 | 0,00000069 | 15.858.113.613,00 |
07 Mai 2024 | 0,00000074 | -0,00000006 | -7,50% | 0,00000087 | 0,00000087 | 0,00000072 | 3.641.018.309,00 |
06 Mai 2024 | 0,00000080 | 0,00000002 | 2,56% | 0,00000078 | 0,00000093 | 0,00000077 | 13.884.788.064,00 |
05 Mai 2024 | 0,00000078 | -0,00000002 | -2,50% | 0,00000080 | 0,00000083 | 0,00000075 | 8.443.053.507,00 |
04 Mai 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000079 | 0,00000082 | 0,00000075 | 5.819.625.429,00 |
03 Mai 2024 | 0,00000079 | 0,00 | 0,00% | 0,00000082 | 0,00000084 | 0,00000075 | 15.494.251.568,00 |
02 Mai 2024 | 0,00000079 | 0,00000005 | 6,76% | 0,00000079 | 0,00000084 | 0,00000073 | 21.659.202.660,00 |
01 Mai 2024 | 0,00000074 | -0,00000003 | -3,90% | 0,00000082 | 0,00000083 | 0,00000073 | 19.630.085.388,00 |
30 Abr 2024 | 0,00000077 | -0,00000009 | -10,47% | 0,00000087 | 0,00000092 | 0,00000075 | 14.176.456.740,00 |
29 Abr 2024 | 0,00000086 | -0,00000006 | -6,52% | 0,00000079 | 0,00000093 | 0,00000078 | 26.493.327.522,00 |
28 Abr 2024 | 0,00000092 | 0,00000003 | 3,37% | 0,00000088 | 0,00000094 | 0,00000088 | 16.435.322.297,00 |
27 Abr 2024 | 0,00000089 | -0,00000003 | -3,26% | 0,00000090 | 0,00000094 | 0,00000088 | 18.345.626.182,00 |
26 Abr 2024 | 0,00000092 | 0,00000004 | 4,55% | 0,00000094 | 0,00000095 | 0,00000087 | 13.438.576.247,00 |
25 Abr 2024 | 0,00000088 | -0,00000006 | -6,38% | 0,00000094 | 0,00000107 | 0,00000086 | 11.939.932.903,00 |
24 Abr 2024 | 0,00000094 | 0,00000004 | 4,44% | 0,00000091 | 0,00000109 | 0,00000089 | 16.237.238.315,00 |
23 Abr 2024 | 0,00000090 | -0,00000004 | -4,26% | 0,00000095 | 0,00000098 | 0,00000089 | 12.799.542.334,00 |
22 Abr 2024 | 0,00000094 | -0,00000020 | -17,54% | 0,00000109 | 0,00000115 | 0,00000089 | 19.256.390.974,00 |
21 Abr 2024 | 0,00000114 | 0,00000016 | 16,33% | 0,00000097 | 0,00000122 | 0,00000090 | 17.803.888.595,00 |
20 Abr 2024 | 0,00000098 | -0,00000004 | -3,92% | 0,00000102 | 0,00000103 | 0,00000096 | 16.822.958.861,00 |
19 Abr 2024 | 0,00000102 | -0,00000003 | -2,86% | 0,00000104 | 0,00000113 | 0,00000091 | 16.126.972.166,00 |
18 Abr 2024 | 0,00000105 | 0,00000014 | 15,38% | 0,00000096 | 0,00000127 | 0,00000086 | 19.744.071.452,00 |
17 Abr 2024 | 0,00000091 | -0,00000007 | -7,14% | 0,00000099 | 0,00000102 | 0,00000083 | 16.243.989.217,00 |
16 Abr 2024 | 0,00000098 | -0,00000001 | -1,01% | 0,00000105 | 0,00000106 | 0,00000096 | 15.338.945.442,00 |
15 Abr 2024 | 0,00000099 | 0,00 | 0,00% | 0,00000099 | 0,00000115 | 0,00000097 | 16.388.610.053,00 |
14 Abr 2024 | 0,00000099 | -0,00000003 | -2,94% | 0,00000102 | 0,00000109 | 0,00000095 | 14.149.524.829,00 |
13 Abr 2024 | 0,00000102 | -0,00000006 | -5,56% | 0,00000106 | 0,00000127 | 0,00000100 | 7.279.439.972,00 |
12 Abr 2024 | 0,00000108 | -0,00000012 | -10,00% | 0,00000112 | 0,00000125 | 0,00000104 | 11.910.578.042,00 |
11 Abr 2024 | 0,00000120 | 0,00000006 | 5,26% | 0,00000113 | 0,00000126 | 0,00000110 | 11.889.769.226,00 |
10 Abr 2024 | 0,00000114 | -0,00000002 | -1,72% | 0,00000119 | 0,00000126 | 0,00000113 | 5.180.934.389,00 |
09 Abr 2024 | 0,00000116 | -0,00000008 | -6,45% | 0,00000129 | 0,00000139 | 0,00000114 | 10.914.570.177,00 |
08 Abr 2024 | 0,00000124 | -0,00000007 | -5,34% | 0,00000132 | 0,00000139 | 0,00000117 | 17.281.996.963,00 |
07 Abr 2024 | 0,00000131 | 0,00000013 | 11,02% | 0,00000118 | 0,00000134 | 0,00000115 | 10.862.824.078,00 |
06 Abr 2024 | 0,00000118 | 0,00 | 0,00% | 0,00000119 | 0,00000134 | 0,00000109 | 5.751.664.727,00 |
05 Abr 2024 | 0,00000118 | -0,00000007 | -5,60% | 0,00000113 | 0,00000134 | 0,00000109 | 7.584.569.206,00 |
04 Abr 2024 | 0,00000125 | 0,00000011 | 9,65% | 0,00000114 | 0,00000127 | 0,00000108 | 11.721.239.683,00 |
03 Abr 2024 | 0,00000114 | -0,00000006 | -5,00% | 0,00000118 | 0,00000124 | 0,00000114 | 9.085.306.987,00 |
02 Abr 2024 | 0,00000120 | -0,00000002 | -1,64% | 0,00000122 | 0,00000127 | 0,00000114 | 12.127.705.095,00 |
01 Abr 2024 | 0,00000122 | -0,00000007 | -5,43% | 0,00000129 | 0,00000143 | 0,00000118 | 14.733.739.389,00 |
31 Mar 2024 | 0,00000129 | 0,00000008 | 6,61% | 0,00000122 | 0,00000134 | 0,00000117 | 8.147.434.745,00 |
30 Mar 2024 | 0,00000121 | -0,00000005 | -3,97% | 0,00000127 | 0,00000134 | 0,00000117 | 10.880.167.893,00 |
29 Mar 2024 | 0,00000126 | -0,00000002 | -1,56% | 0,00000128 | 0,00000140 | 0,00000124 | 11.852.821.729,00 |
28 Mar 2024 | 0,00000128 | -0,00000007 | -5,19% | 0,00000130 | 0,00000155 | 0,00000123 | 19.147.737.088,00 |
27 Mar 2024 | 0,00000135 | -0,00000007 | -4,93% | 0,00000142 | 0,00000157 | 0,00000124 | 18.959.605.882,00 |
26 Mar 2024 | 0,00000142 | 0,00 | 0,00% | 0,00000140 | 0,00000148 | 0,00000130 | 17.689.062.252,00 |
25 Mar 2024 | 0,00000142 | -0,00000005 | -3,40% | 0,00000144 | 0,00000151 | 0,00000120 | 29.014.187.027,00 |
24 Mar 2024 | 0,00000147 | -0,00000007 | -4,55% | 0,00000153 | 0,00000158 | 0,00000125 | 20.453.365.845,00 |
23 Mar 2024 | 0,00000154 | -0,00000003 | -1,91% | 0,00000157 | 0,00000213 | 0,00000125 | 38.599.255.489,00 |
22 Mar 2024 | 0,00000157 | 0,00000031 | 24,60% | 0,00000151 | 0,00000220 | 0,00000117 | 80.029.512.023,00 |
21 Mar 2024 | 0,00000126 | 0,00000011 | 9,57% | 0,00000115 | 0,00000139 | 0,00000100 | 15.643.404.473,00 |
20 Mar 2024 | 0,00000115 | 0,00000005 | 4,55% | 0,00000117 | 0,00000150 | 0,00000100 | 21.868.178.040,00 |
19 Mar 2024 | 0,00000110 | -0,00000006 | -5,17% | 0,00000111 | 0,00000120 | 0,00000100 | 14.122.241.091,00 |