Cotações Históricas CLARI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 4,41 | -0,34 | -7,20% | 4,95 | 5,21 | 4,39 | 1.798.490 |
21 Mai 2024 | 4,752 | 0,34 | 7,61% | 4,236 | 5,45 | 4,182 | 3.899.771 |
20 Mai 2024 | 4,416 | 0,82 | 22,67% | 3,616 | 4,65 | 3,60 | 3.175.078 |
17 Mai 2024 | 3,60 | 0,33 | 10,02% | 3,20 | 3,64 | 3,20 | 1.376.126 |
16 Mai 2024 | 3,272 | -0,13 | -3,71% | 3,398 | 3,438 | 3,246 | 495.575 |
15 Mai 2024 | 3,398 | 0,20 | 6,25% | 3,43 | 3,53 | 3,282 | 540.913 |
14 Mai 2024 | 3,198 | 0,00 | 0,00% | 3,198 | 3,198 | 3,198 | 0,00 |
13 Mai 2024 | 3,198 | -0,30 | -8,52% | 3,496 | 3,50 | 3,16 | 971.311 |
10 Mai 2024 | 3,496 | 0,12 | 3,68% | 3,426 | 3,60 | 3,426 | 611.168 |
09 Mai 2024 | 3,372 | -0,07 | -2,03% | 3,45 | 3,75 | 3,216 | 1.066.444 |
08 Mai 2024 | 3,442 | 0,67 | 24,26% | 2,83 | 4,14 | 2,782 | 3.421.124 |
07 Mai 2024 | 2,77 | 0,20 | 7,78% | 2,70 | 2,85 | 2,66 | 1.205.388 |
06 Mai 2024 | 2,57 | 0,22 | 9,36% | 2,40 | 2,626 | 2,35 | 1.238.377 |
03 Mai 2024 | 2,35 | -0,16 | -6,45% | 2,52 | 2,538 | 2,27 | 1.087.311 |
02 Mai 2024 | 2,512 | 0,26 | 11,64% | 2,298 | 2,568 | 2,272 | 1.354.876 |
30 Abr 2024 | 2,25 | 0,03 | 1,35% | 2,264 | 2,41 | 2,14 | 1.609.821 |
29 Abr 2024 | 2,22 | 0,34 | 18,09% | 1,88 | 2,22 | 1,855 | 1.844.697 |
26 Abr 2024 | 1,88 | 0,30 | 18,69% | 1,669 | 1,88 | 1,61 | 1.415.480 |
25 Abr 2024 | 1,584 | -0,04 | -2,22% | 1,62 | 1,64 | 1,584 | 232.593 |
24 Abr 2024 | 1,62 | -0,04 | -2,64% | 1,664 | 1,677 | 1,62 | 178.631 |
23 Abr 2024 | 1,664 | 0,01 | 0,48% | 1,671 | 1,697 | 1,628 | 214.644 |
22 Abr 2024 | 1,656 | 0,07 | 4,41% | 1,592 | 1,666 | 1,591 | 534.896 |
19 Abr 2024 | 1,586 | -0,06 | -3,47% | 1,639 | 1,639 | 1,575 | 177.666 |
18 Abr 2024 | 1,643 | 0,03 | 1,67% | 1,616 | 1,662 | 1,594 | 387.843 |
17 Abr 2024 | 1,616 | 0,00 | 0,19% | 1,602 | 1,629 | 1,558 | 338.294 |
16 Abr 2024 | 1,613 | 0,01 | 0,37% | 1,60 | 1,632 | 1,571 | 241.475 |
15 Abr 2024 | 1,607 | -0,05 | -3,19% | 1,645 | 1,659 | 1,601 | 342.676 |
12 Abr 2024 | 1,66 | -0,02 | -1,19% | 1,699 | 1,775 | 1,66 | 291.963 |
11 Abr 2024 | 1,68 | -0,06 | -3,28% | 1,74 | 1,75 | 1,68 | 302.386 |
10 Abr 2024 | 1,737 | -0,06 | -3,50% | 1,826 | 1,87 | 1,727 | 496.080 |
09 Abr 2024 | 1,80 | 0,01 | 0,56% | 1,80 | 1,854 | 1,77 | 334.161 |
08 Abr 2024 | 1,79 | 0,07 | 3,77% | 1,826 | 1,828 | 1,716 | 381.719 |
05 Abr 2024 | 1,725 | -0,04 | -2,32% | 1,70 | 1,773 | 1,699 | 326.943 |
04 Abr 2024 | 1,766 | -0,09 | -5,05% | 1,85 | 1,896 | 1,744 | 706.855 |
03 Abr 2024 | 1,86 | 0,16 | 9,28% | 1,743 | 1,873 | 1,68 | 1.186.613 |
02 Abr 2024 | 1,702 | 0,23 | 15,47% | 1,52 | 1,715 | 1,513 | 1.221.040 |
28 Mar 2024 | 1,474 | 0,03 | 2,43% | 1,469 | 1,54 | 1,43 | 571.837 |
27 Mar 2024 | 1,439 | -0,01 | -0,96% | 1,47 | 1,47 | 1,394 | 322.544 |
26 Mar 2024 | 1,453 | 0,07 | 5,21% | 1,369 | 1,49 | 1,321 | 469.364 |
25 Mar 2024 | 1,381 | -0,08 | -5,67% | 1,45 | 1,45 | 1,381 | 424.622 |
22 Mar 2024 | 1,464 | 0,01 | 0,55% | 1,46 | 1,514 | 1,454 | 324.128 |
21 Mar 2024 | 1,456 | -0,07 | -4,71% | 1,561 | 1,568 | 1,433 | 593.410 |
20 Mar 2024 | 1,528 | 0,10 | 7,15% | 1,422 | 1,618 | 1,384 | 935.951 |
19 Mar 2024 | 1,426 | 0,00 | 0,28% | 1,434 | 1,444 | 1,376 | 892.525 |
18 Mar 2024 | 1,422 | -0,08 | -5,45% | 1,52 | 1,539 | 1,42 | 845.329 |
15 Mar 2024 | 1,504 | -0,09 | -5,76% | 1,61 | 1,61 | 1,50 | 2.771.763 |
14 Mar 2024 | 1,596 | -0,04 | -2,15% | 1,61 | 1,663 | 1,562 | 419.937 |
13 Mar 2024 | 1,631 | 0,00 | -0,24% | 1,635 | 1,651 | 1,598 | 275.129 |
12 Mar 2024 | 1,635 | 0,05 | 3,28% | 1,56 | 1,643 | 1,535 | 424.242 |
11 Mar 2024 | 1,583 | -0,01 | -0,31% | 1,589 | 1,649 | 1,55 | 484.639 |
08 Mar 2024 | 1,588 | 0,02 | 1,08% | 1,573 | 1,59 | 1,53 | 512.193 |
07 Mar 2024 | 1,571 | 0,00 | 0,06% | 1,59 | 1,595 | 1,533 | 525.732 |
06 Mar 2024 | 1,57 | -0,05 | -3,21% | 1,651 | 1,679 | 1,566 | 738.080 |
05 Mar 2024 | 1,622 | -0,15 | -8,47% | 1,793 | 1,797 | 1,619 | 622.810 |
04 Mar 2024 | 1,772 | -0,13 | -6,83% | 1,902 | 1,919 | 1,744 | 937.025 |
01 Mar 2024 | 1,902 | -0,08 | -4,18% | 1,881 | 1,961 | 1,78 | 898.779 |
29 Fev 2024 | 1,985 | 0,21 | 11,96% | 1,921 | 2,166 | 1,901 | 4.218.388 |
28 Fev 2024 | 1,773 | -0,04 | -2,04% | 1,84 | 1,88 | 1,735 | 454.011 |
27 Fev 2024 | 1,81 | 0,13 | 7,74% | 1,662 | 1,82 | 1,65 | 668.153 |
26 Fev 2024 | 1,68 | -0,09 | -5,19% | 1,848 | 1,897 | 1,664 | 823.803 |
23 Fev 2024 | 1,772 | 0,03 | 2,01% | 1,746 | 1,893 | 1,707 | 676.191 |