Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CLEJP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 647.953,16 | -538,55 | -0,08% | 646.878,26 | 648.234,50 | 640.274,63 | 0 |
| 01 Jul 2024 | 648.491,71 | 11.753,04 | 1,85% | 649.990,61 | 661.191,56 | 648.323,32 | 0 |
| 28 Jun 2024 | 636.738,67 | -4.649,95 | -0,72% | 642.533,55 | 643.094,29 | 633.068,94 | 0 |
| 27 Jun 2024 | 641.388,62 | -3.543,44 | -0,55% | 645.436,35 | 645.960,07 | 640.618,64 | 0 |
| 26 Jun 2024 | 644.932,06 | -3.154,00 | -0,49% | 650.136,10 | 651.215,69 | 639.289,85 | 0 |
| 25 Jun 2024 | 648.086,06 | -5.943,46 | -0,91% | 652.145,05 | 652.221,26 | 645.600,39 | 0 |
| 24 Jun 2024 | 654.029,52 | 8.388,29 | 1,30% | 646.895,81 | 654.892,43 | 644.149,81 | 0 |
| 21 Jun 2024 | 645.641,23 | -4.545,01 | -0,70% | 651.101,87 | 651.101,87 | 642.361,81 | 0 |
| 20 Jun 2024 | 650.186,24 | 9.444,10 | 1,47% | 641.177,36 | 651.403,93 | 641.120,68 | 0 |
| 19 Jun 2024 | 640.742,14 | -3.206,92 | -0,50% | 642.944,90 | 645.367,01 | 640.021,39 | 0 |
| 18 Jun 2024 | 643.949,06 | 7.618,13 | 1,20% | 641.330,82 | 646.521,79 | 638.254,71 | 0 |
| 17 Jun 2024 | 636.330,93 | 6.902,96 | 1,10% | 631.221,88 | 637.254,14 | 629.341,81 | 0 |
| 14 Jun 2024 | 629.427,97 | -21.383,78 | -3,29% | 652.701,38 | 652.720,65 | 624.364,66 | 0 |
| 13 Jun 2024 | 650.811,75 | -17.281,40 | -2,59% | 670.059,48 | 670.079,22 | 650.554,50 | 0 |
| 12 Jun 2024 | 668.093,15 | 6.826,59 | 1,03% | 662.424,24 | 670.411,40 | 661.823,57 | 0 |
| 11 Jun 2024 | 661.266,56 | -20.840,34 | -3,06% | 674.154,42 | 675.942,70 | 657.686,88 | 0 |
| 10 Jun 2024 | 682.106,90 | 0,00 | 0,00% | 682.106,90 | 682.106,90 | 682.106,90 | 0 |
| 07 Jun 2024 | 682.106,90 | -6.900,01 | -1,00% | 686.808,16 | 687.102,58 | 680.699,61 | 0 |
| 06 Jun 2024 | 689.006,91 | 1.556,40 | 0,23% | 689.556,33 | 691.880,98 | 687.654,93 | 0 |
| 05 Jun 2024 | 687.450,51 | 7.842,48 | 1,15% | 685.250,16 | 691.529,74 | 685.189,54 | 0 |
| 04 Jun 2024 | 679.608,03 | -11.460,01 | -1,66% | 689.982,51 | 690.043,42 | 676.239,16 | 0 |
| 03 Jun 2024 | 691.068,04 | 590,36 | 0,09% | 694.055,17 | 698.430,88 | 689.825,20 | 0 |
| 31 Mai 2024 | 690.477,68 | 3.635,09 | 0,53% | 687.039,05 | 691.266,49 | 686.008,02 | 0 |
| 30 Mai 2024 | 686.842,59 | 915,07 | 0,13% | 679.755,27 | 687.847,60 | 678.082,16 | 0 |
| 29 Mai 2024 | 685.927,52 | -10.470,61 | -1,50% | 693.568,06 | 693.568,06 | 685.096,57 | 0 |
| 28 Mai 2024 | 696.398,13 | -1.464,53 | -0,21% | 700.219,41 | 701.322,01 | 694.323,64 | 0 |
| 27 Mai 2024 | 697.862,66 | 4.771,66 | 0,69% | 693.000,37 | 697.883,15 | 692.117,13 | 0 |
| 24 Mai 2024 | 693.091,00 | 2.619,57 | 0,38% | 687.886,23 | 694.021,51 | 684.687,43 | 0 |
| 23 Mai 2024 | 690.471,43 | -543,35 | -0,08% | 691.118,33 | 693.831,22 | 688.888,20 | 0 |
| 22 Mai 2024 | 691.014,78 | -864,40 | -0,12% | 693.344,68 | 693.385,51 | 688.321,88 | 0 |
| 21 Mai 2024 | 691.879,18 | -4.295,58 | -0,62% | 696.555,71 | 696.555,71 | 688.893,28 | 0 |
| 20 Mai 2024 | 696.174,76 | 3.372,25 | 0,49% | 694.681,94 | 697.717,36 | 693.489,02 | 0 |
| 17 Mai 2024 | 692.802,51 | -2.762,91 | -0,40% | 695.424,29 | 695.485,97 | 689.123,69 | 0 |
| 16 Mai 2024 | 695.565,42 | 1.540,04 | 0,22% | 692.682,24 | 695.669,32 | 690.850,61 | 0 |
| 15 Mai 2024 | 694.025,38 | 5.680,47 | 0,83% | 696.064,99 | 697.147,80 | 690.125,17 | 0 |
| 14 Mai 2024 | 688.344,91 | 0,00 | 0,00% | 688.344,91 | 688.344,91 | 688.344,91 | 0 |
| 13 Mai 2024 | 688.344,91 | 5.828,41 | 0,85% | 683.066,19 | 688.385,73 | 683.066,19 | 0 |
| 10 Mai 2024 | 682.516,50 | 4.975,28 | 0,73% | 679.172,18 | 684.985,49 | 679.172,18 | 0 |
| 09 Mai 2024 | 677.541,22 | 4.399,53 | 0,65% | 673.468,86 | 678.648,25 | 672.600,41 | 0 |
| 08 Mai 2024 | 673.141,69 | 7.248,51 | 1,09% | 667.710,38 | 674.607,77 | 667.710,38 | 0 |
| 07 Mai 2024 | 665.893,18 | 9.656,12 | 1,47% | 659.831,50 | 666.418,01 | 658.339,47 | 0 |
| 06 Mai 2024 | 656.237,06 | 8.710,96 | 1,35% | 651.752,84 | 658.813,19 | 651.593,30 | 0 |
| 03 Mai 2024 | 647.526,10 | 3.280,09 | 0,51% | 645.281,72 | 652.083,47 | 645.183,63 | 0 |
| 02 Mai 2024 | 644.246,01 | -10.583,26 | -1,62% | 648.125,54 | 652.492,14 | 643.091,68 | 0 |
| 30 Abr 2024 | 654.829,27 | -6.000,94 | -0,91% | 661.331,25 | 662.502,19 | 653.645,52 | 0 |
| 29 Abr 2024 | 660.830,21 | 2.417,48 | 0,37% | 658.786,48 | 661.738,12 | 651.806,87 | 0 |
| 26 Abr 2024 | 658.412,73 | 12.471,34 | 1,93% | 653.368,03 | 659.098,25 | 648.903,46 | 0 |
| 25 Abr 2024 | 645.941,39 | -3.563,70 | -0,55% | 653.674,31 | 653.674,31 | 641.062,92 | 0 |
| 24 Abr 2024 | 649.505,09 | -1.089,42 | -0,17% | 650.943,92 | 653.425,67 | 648.106,65 | 0 |
| 23 Abr 2024 | 650.594,51 | 7.476,83 | 1,16% | 644.899,05 | 651.379,65 | 644.899,05 | 0 |
| 22 Abr 2024 | 643.117,68 | 7.058,40 | 1,11% | 640.019,59 | 644.028,18 | 639.495,16 | 0 |
| 19 Abr 2024 | 636.059,28 | -2.394,88 | -0,38% | 633.931,47 | 638.630,75 | 630.233,47 | 0 |
| 18 Abr 2024 | 638.454,16 | 6.704,48 | 1,06% | 634.867,55 | 639.765,61 | 633.240,89 | 0 |
| 17 Abr 2024 | 631.749,68 | 2.344,27 | 0,37% | 628.879,77 | 637.609,28 | 628.614,31 | 0 |
| 16 Abr 2024 | 629.405,41 | -9.027,70 | -1,41% | 632.767,93 | 632.995,04 | 626.595,12 | 0 |
| 15 Abr 2024 | 638.433,11 | 4.376,83 | 0,69% | 638.773,79 | 646.544,10 | 637.435,25 | 0 |
| 12 Abr 2024 | 634.056,28 | -6.979,01 | -1,09% | 642.132,25 | 646.091,06 | 630.864,37 | 0 |
| 11 Abr 2024 | 641.035,29 | -2.399,47 | -0,37% | 643.686,91 | 647.497,75 | 637.186,07 | 0 |
| 10 Abr 2024 | 643.434,76 | -4.255,92 | -0,66% | 649.889,32 | 654.503,00 | 639.651,75 | 0 |
| 09 Abr 2024 | 647.690,68 | -574,49 | -0,09% | 647.943,78 | 653.667,24 | 646.607,72 | 0 |
| 08 Abr 2024 | 648.265,17 | 6.213,07 | 0,97% | 642.316,79 | 649.573,79 | 641.541,96 | 0 |
| 05 Abr 2024 | 642.052,10 | -9.583,58 | -1,47% | 642.608,38 | 642.608,38 | 636.513,19 | 0 |
| 04 Abr 2024 | 651.635,68 | 2.518,30 | 0,39% | 650.371,79 | 654.031,17 | 649.904,99 | 0 |
