Cotações Históricas CLEWG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 4.155,36 | -36,43 | -0,87% | 4.200,62 | 4.200,62 | 4.145,00 | 0 |
27 Jun 2024 | 4.191,79 | -33,84 | -0,80% | 4.232,68 | 4.233,48 | 4.189,92 | 0 |
26 Jun 2024 | 4.225,63 | -38,55 | -0,90% | 4.282,90 | 4.283,90 | 4.201,05 | 0 |
25 Jun 2024 | 4.264,18 | -29,19 | -0,68% | 4.273,86 | 4.284,47 | 4.248,38 | 0 |
24 Jun 2024 | 4.293,37 | 34,96 | 0,82% | 4.258,35 | 4.297,74 | 4.237,79 | 0 |
21 Jun 2024 | 4.258,41 | -42,58 | -0,99% | 4.296,13 | 4.297,59 | 4.249,61 | 0 |
20 Jun 2024 | 4.300,99 | 56,23 | 1,32% | 4.252,55 | 4.304,55 | 4.249,06 | 0 |
19 Jun 2024 | 4.244,76 | -28,19 | -0,66% | 4.279,12 | 4.284,86 | 4.242,56 | 0 |
18 Jun 2024 | 4.272,95 | 43,81 | 1,04% | 4.269,45 | 4.280,83 | 4.233,68 | 0 |
17 Jun 2024 | 4.229,14 | 23,02 | 0,55% | 4.222,25 | 4.249,20 | 4.195,57 | 0 |
14 Jun 2024 | 4.206,12 | -134,39 | -3,10% | 4.323,41 | 4.323,41 | 4.182,74 | 0 |
13 Jun 2024 | 4.340,51 | -104,84 | -2,36% | 4.433,13 | 4.434,51 | 4.330,95 | 0 |
12 Jun 2024 | 4.445,35 | 41,38 | 0,94% | 4.415,02 | 4.461,86 | 4.401,25 | 0 |
11 Jun 2024 | 4.403,97 | -127,74 | -2,82% | 4.483,70 | 4.487,62 | 4.392,09 | 0 |
10 Jun 2024 | 4.531,71 | 0,00 | 0,00% | 4.531,71 | 4.531,71 | 4.531,71 | 0 |
07 Jun 2024 | 4.531,71 | -31,92 | -0,70% | 4.565,17 | 4.565,17 | 4.507,98 | 0 |
06 Jun 2024 | 4.563,63 | 10,17 | 0,22% | 4.574,39 | 4.576,86 | 4.547,58 | 0 |
05 Jun 2024 | 4.553,46 | 18,54 | 0,41% | 4.554,71 | 4.574,64 | 4.545,45 | 0 |
04 Jun 2024 | 4.534,92 | -35,54 | -0,78% | 4.558,88 | 4.563,54 | 4.514,22 | 0 |
03 Jun 2024 | 4.570,46 | 19,88 | 0,44% | 4.596,38 | 4.597,55 | 4.565,17 | 0 |
31 Mai 2024 | 4.550,58 | 4,49 | 0,10% | 4.544,30 | 4.555,61 | 4.534,94 | 0 |
30 Mai 2024 | 4.546,09 | 24,41 | 0,54% | 4.503,24 | 4.549,28 | 4.503,24 | 0 |
29 Mai 2024 | 4.521,68 | -59,70 | -1,30% | 4.564,21 | 4.567,24 | 4.515,81 | 0 |
28 Mai 2024 | 4.581,38 | -15,62 | -0,34% | 4.604,01 | 4.614,83 | 4.572,48 | 0 |
27 Mai 2024 | 4.597,00 | 29,68 | 0,65% | 4.564,12 | 4.598,02 | 4.564,09 | 0 |
24 Mai 2024 | 4.567,32 | 11,12 | 0,24% | 4.528,22 | 4.571,83 | 4.522,83 | 0 |
23 Mai 2024 | 4.556,20 | -15,56 | -0,34% | 4.572,83 | 4.579,75 | 4.548,71 | 0 |
22 Mai 2024 | 4.571,76 | -8,50 | -0,19% | 4.576,93 | 4.576,93 | 4.552,09 | 0 |
21 Mai 2024 | 4.580,26 | -22,50 | -0,49% | 4.591,21 | 4.594,26 | 4.562,74 | 0 |
20 Mai 2024 | 4.602,76 | 11,67 | 0,25% | 4.593,23 | 4.614,61 | 4.592,01 | 0 |
17 Mai 2024 | 4.591,09 | -24,44 | -0,53% | 4.596,38 | 4.605,31 | 4.571,29 | 0 |
16 Mai 2024 | 4.615,53 | -2,95 | -0,06% | 4.625,34 | 4.625,34 | 4.604,96 | 0 |
15 Mai 2024 | 4.618,48 | 45,86 | 1,00% | 4.610,38 | 4.639,18 | 4.597,87 | 0 |
14 Mai 2024 | 4.572,62 | 0,00 | 0,00% | 4.572,62 | 4.572,62 | 4.572,62 | 0 |
13 Mai 2024 | 4.572,62 | 20,31 | 0,45% | 4.559,41 | 4.573,85 | 4.556,23 | 0 |
10 Mai 2024 | 4.552,31 | 27,53 | 0,61% | 4.546,42 | 4.568,23 | 4.543,11 | 0 |
09 Mai 2024 | 4.524,78 | 15,53 | 0,34% | 4.509,15 | 4.533,80 | 4.504,64 | 0 |
08 Mai 2024 | 4.509,25 | 30,06 | 0,67% | 4.484,61 | 4.522,40 | 4.484,61 | 0 |
07 Mai 2024 | 4.479,19 | 48,98 | 1,11% | 4.458,05 | 4.482,25 | 4.448,77 | 0 |
06 Mai 2024 | 4.430,21 | 26,75 | 0,61% | 4.415,95 | 4.450,75 | 4.409,77 | 0 |
03 Mai 2024 | 4.403,46 | 23,49 | 0,54% | 4.402,29 | 4.441,85 | 4.396,49 | 0 |
02 Mai 2024 | 4.379,97 | 24,98 | 0,57% | 4.374,69 | 4.394,46 | 4.364,26 | 0 |
30 Abr 2024 | 4.354,99 | -45,31 | -1,03% | 4.408,79 | 4.410,60 | 4.349,84 | 0 |
29 Abr 2024 | 4.400,30 | 28,99 | 0,66% | 4.390,62 | 4.407,98 | 4.389,81 | 0 |
26 Abr 2024 | 4.371,31 | 39,72 | 0,92% | 4.367,26 | 4.387,12 | 4.354,56 | 0 |
25 Abr 2024 | 4.331,59 | -49,25 | -1,12% | 4.369,38 | 4.373,30 | 4.307,52 | 0 |
24 Abr 2024 | 4.380,84 | -12,92 | -0,29% | 4.398,33 | 4.404,09 | 4.374,30 | 0 |
23 Abr 2024 | 4.393,76 | 30,89 | 0,71% | 4.386,17 | 4.396,59 | 4.372,61 | 0 |
22 Abr 2024 | 4.362,87 | 45,38 | 1,05% | 4.353,17 | 4.370,51 | 4.340,13 | 0 |
19 Abr 2024 | 4.317,49 | -12,57 | -0,29% | 4.299,77 | 4.327,71 | 4.285,44 | 0 |
18 Abr 2024 | 4.330,06 | 38,83 | 0,90% | 4.315,10 | 4.337,91 | 4.300,07 | 0 |
17 Abr 2024 | 4.291,23 | 8,90 | 0,21% | 4.277,87 | 4.326,33 | 4.277,87 | 0 |
16 Abr 2024 | 4.282,33 | -63,82 | -1,47% | 4.278,97 | 4.298,81 | 4.266,18 | 0 |
15 Abr 2024 | 4.346,15 | -0,91 | -0,02% | 4.362,59 | 4.401,74 | 4.344,91 | 0 |
12 Abr 2024 | 4.347,06 | -15,47 | -0,35% | 4.401,49 | 4.412,21 | 4.336,26 | 0 |
11 Abr 2024 | 4.362,53 | -18,20 | -0,42% | 4.376,34 | 4.399,18 | 4.340,30 | 0 |
10 Abr 2024 | 4.380,73 | -14,38 | -0,33% | 4.421,95 | 4.437,10 | 4.356,27 | 0 |
09 Abr 2024 | 4.395,11 | -3,37 | -0,08% | 4.390,64 | 4.426,24 | 4.390,06 | 0 |
08 Abr 2024 | 4.398,48 | 31,42 | 0,72% | 4.361,53 | 4.409,75 | 4.361,07 | 0 |
05 Abr 2024 | 4.367,06 | -52,94 | -1,20% | 4.358,91 | 4.367,32 | 4.341,27 | 0 |
04 Abr 2024 | 4.420,00 | 2,06 | 0,05% | 4.422,96 | 4.439,63 | 4.415,51 | 0 |
03 Abr 2024 | 4.417,94 | 19,89 | 0,45% | 4.397,83 | 4.422,16 | 4.386,16 | 0 |
02 Abr 2024 | 4.398,05 | -34,10 | -0,77% | 4.424,62 | 4.458,25 | 4.392,23 | 0 |