Cotações Históricas CLXP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 9.086,82 | -23,63 | -0,26% | 9.110,46 | 9.123,10 | 9.086,79 | 0 |
18 Jun 2024 | 9.110,45 | 26,89 | 0,30% | 9.083,56 | 9.157,23 | 9.083,56 | 0 |
17 Jun 2024 | 9.083,56 | 8,88 | 0,10% | 9.074,68 | 9.134,76 | 8.999,26 | 0 |
14 Jun 2024 | 9.074,68 | -146,83 | -1,59% | 9.221,51 | 9.240,93 | 9.038,31 | 0 |
13 Jun 2024 | 9.221,51 | -222,47 | -2,36% | 9.443,85 | 9.443,85 | 9.221,51 | 0 |
12 Jun 2024 | 9.443,98 | 109,14 | 1,17% | 9.334,84 | 9.450,23 | 9.321,84 | 0 |
11 Jun 2024 | 9.334,84 | -84,92 | -0,90% | 9.419,75 | 9.440,66 | 9.330,86 | 0 |
10 Jun 2024 | 9.419,76 | -33,96 | -0,36% | 9.394,53 | 9.420,30 | 9.386,18 | 0 |
07 Jun 2024 | 9.453,72 | -53,67 | -0,56% | 9.507,38 | 9.507,70 | 9.406,29 | 0 |
06 Jun 2024 | 9.507,39 | -19,69 | -0,21% | 9.527,08 | 9.583,49 | 9.492,52 | 0 |
05 Jun 2024 | 9.527,08 | 40,17 | 0,42% | 9.486,91 | 9.545,13 | 9.486,91 | 0 |
04 Jun 2024 | 9.486,91 | -33,54 | -0,35% | 9.520,45 | 9.528,21 | 9.423,77 | 0 |
03 Jun 2024 | 9.520,45 | 51,73 | 0,55% | 9.468,72 | 9.553,72 | 9.468,72 | 0 |
31 Mai 2024 | 9.468,72 | -0,61 | -0,01% | 9.469,33 | 9.477,21 | 9.419,66 | 0 |
30 Mai 2024 | 9.469,33 | 90,52 | 0,97% | 9.378,81 | 9.471,01 | 9.353,35 | 0 |
29 Mai 2024 | 9.378,81 | -183,23 | -1,92% | 9.562,04 | 9.562,04 | 9.376,80 | 0 |
28 Mai 2024 | 9.562,04 | -23,54 | -0,25% | 9.585,58 | 9.656,99 | 9.549,79 | 0 |
27 Mai 2024 | 9.585,58 | 62,40 | 0,66% | 9.523,18 | 9.588,83 | 9.523,18 | 0 |
24 Mai 2024 | 9.523,18 | 5,45 | 0,06% | 9.517,73 | 9.529,46 | 9.450,83 | 0 |
23 Mai 2024 | 9.517,73 | 14,09 | 0,15% | 9.503,64 | 9.578,70 | 9.502,28 | 0 |
22 Mai 2024 | 9.503,64 | -29,54 | -0,31% | 9.533,18 | 9.533,18 | 9.472,10 | 0 |
21 Mai 2024 | 9.533,18 | -86,20 | -0,90% | 9.619,38 | 9.619,38 | 9.510,26 | 0 |
20 Mai 2024 | 9.619,38 | -1,56 | -0,02% | 9.620,94 | 9.660,98 | 9.613,87 | 0 |
17 Mai 2024 | 9.620,94 | -25,14 | -0,26% | 9.646,07 | 9.646,07 | 9.597,17 | 0 |
16 Mai 2024 | 9.646,08 | 20,48 | 0,21% | 9.625,62 | 9.682,06 | 9.624,60 | 0 |
15 Mai 2024 | 9.625,60 | 53,47 | 0,56% | 9.572,13 | 9.661,94 | 9.561,87 | 0 |
14 Mai 2024 | 9.572,13 | 122,62 | 1,30% | 9.449,51 | 9.587,19 | 9.449,51 | 0 |
13 Mai 2024 | 9.449,51 | 30,45 | 0,32% | 9.419,06 | 9.454,81 | 9.403,87 | 0 |
10 Mai 2024 | 9.419,06 | 14,52 | 0,15% | 9.404,54 | 9.468,07 | 9.404,54 | 0 |
09 Mai 2024 | 9.404,54 | 17,41 | 0,19% | 9.387,13 | 9.421,71 | 9.382,58 | 0 |
08 Mai 2024 | 9.387,13 | 49,13 | 0,53% | 9.338,01 | 9.410,15 | 9.330,19 | 0 |
07 Mai 2024 | 9.338,00 | 33,31 | 0,36% | 9.304,69 | 9.338,79 | 9.299,37 | 0 |
06 Mai 2024 | 9.304,69 | 84,23 | 0,91% | 9.220,46 | 9.323,43 | 9.220,46 | 0 |
03 Mai 2024 | 9.220,46 | 19,28 | 0,21% | 9.201,18 | 9.313,48 | 9.201,18 | 0 |
02 Mai 2024 | 9.201,18 | 16,46 | 0,18% | 9.184,71 | 9.241,85 | 9.174,01 | 0 |
30 Abr 2024 | 9.184,72 | -50,07 | -0,54% | 9.234,79 | 9.254,06 | 9.182,13 | 0 |
29 Abr 2024 | 9.234,79 | 92,33 | 1,01% | 9.142,46 | 9.236,13 | 9.142,46 | 0 |
26 Abr 2024 | 9.142,46 | 54,15 | 0,60% | 9.088,28 | 9.186,35 | 9.088,28 | 0 |
25 Abr 2024 | 9.088,31 | -95,72 | -1,04% | 9.184,03 | 9.190,55 | 9.072,62 | 0 |
24 Abr 2024 | 9.184,03 | -49,49 | -0,54% | 9.233,52 | 9.269,26 | 9.175,23 | 0 |
23 Abr 2024 | 9.233,52 | 94,60 | 1,04% | 9.138,92 | 9.248,00 | 9.138,92 | 0 |
22 Abr 2024 | 9.138,92 | 86,50 | 0,96% | 9.052,42 | 9.166,31 | 9.052,42 | 0 |
19 Abr 2024 | 9.052,42 | -56,42 | -0,62% | 9.108,84 | 9.108,84 | 8.992,70 | 0 |
18 Abr 2024 | 9.108,84 | 97,50 | 1,08% | 9.011,34 | 9.130,52 | 9.011,34 | 0 |
17 Abr 2024 | 9.011,34 | 10,00 | 0,11% | 9.001,34 | 9.066,81 | 8.979,60 | 0 |
16 Abr 2024 | 9.001,34 | -172,87 | -1,88% | 9.174,21 | 9.174,21 | 8.985,88 | 0 |
15 Abr 2024 | 9.174,21 | -50,53 | -0,55% | 9.224,74 | 9.293,97 | 9.167,57 | 0 |
12 Abr 2024 | 9.224,74 | -59,73 | -0,64% | 9.284,47 | 9.393,39 | 9.211,56 | 0 |
11 Abr 2024 | 9.284,47 | -80,55 | -0,86% | 9.365,02 | 9.365,02 | 9.247,06 | 0 |
10 Abr 2024 | 9.365,02 | 14,03 | 0,15% | 9.350,99 | 9.460,97 | 9.295,58 | 0 |
09 Abr 2024 | 9.350,99 | -33,66 | -0,36% | 9.384,65 | 9.411,65 | 9.349,58 | 0 |
08 Abr 2024 | 9.384,65 | 86,53 | 0,93% | 9.298,12 | 9.400,65 | 9.298,12 | 0 |
05 Abr 2024 | 9.298,12 | -107,40 | -1,14% | 9.405,49 | 9.405,49 | 9.266,34 | 0 |
04 Abr 2024 | 9.405,52 | 92,20 | 0,99% | 9.313,32 | 9.405,52 | 9.301,97 | 0 |
03 Abr 2024 | 9.313,32 | 111,74 | 1,21% | 9.201,59 | 9.315,54 | 9.161,84 | 0 |
02 Abr 2024 | 9.201,58 | -59,62 | -0,64% | 9.261,16 | 9.337,92 | 9.200,94 | 0 |
28 Mar 2024 | 9.261,20 | -11,07 | -0,12% | 9.272,27 | 9.296,66 | 9.231,69 | 0 |
27 Mar 2024 | 9.272,27 | 98,55 | 1,07% | 9.173,72 | 9.273,00 | 9.166,02 | 0 |
26 Mar 2024 | 9.173,72 | 71,02 | 0,78% | 9.102,70 | 9.174,04 | 9.102,70 | 0 |
25 Mar 2024 | 9.102,70 | 34,24 | 0,38% | 9.068,46 | 9.107,24 | 9.042,46 | 0 |
22 Mar 2024 | 9.068,46 | 19,92 | 0,22% | 9.048,54 | 9.092,57 | 9.013,64 | 0 |