Cotações Históricas CLF4G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 4.258,42 | 17,30 | 0,41% | 4.216,25 | 4.263,81 | 4.215,07 | 0 |
23 Mai 2024 | 4.241,12 | -12,35 | -0,29% | 4.254,74 | 4.263,97 | 4.235,98 | 0 |
22 Mai 2024 | 4.253,47 | -19,48 | -0,46% | 4.266,98 | 4.266,98 | 4.241,96 | 0 |
21 Mai 2024 | 4.272,95 | -21,80 | -0,51% | 4.283,58 | 4.287,03 | 4.256,05 | 0 |
20 Mai 2024 | 4.294,75 | 12,15 | 0,28% | 4.286,52 | 4.307,85 | 4.285,62 | 0 |
17 Mai 2024 | 4.282,60 | -24,46 | -0,57% | 4.289,23 | 4.297,98 | 4.263,97 | 0 |
16 Mai 2024 | 4.307,06 | -0,39 | -0,01% | 4.312,35 | 4.312,41 | 4.296,26 | 0 |
15 Mai 2024 | 4.307,45 | 31,22 | 0,73% | 4.306,27 | 4.328,07 | 4.290,50 | 0 |
14 Mai 2024 | 4.276,23 | 0,00 | 0,00% | 4.276,23 | 4.276,23 | 4.276,23 | 0 |
13 Mai 2024 | 4.276,23 | 23,34 | 0,55% | 4.261,60 | 4.277,22 | 4.261,59 | 0 |
10 Mai 2024 | 4.252,89 | 37,58 | 0,89% | 4.238,35 | 4.262,85 | 4.235,77 | 0 |
09 Mai 2024 | 4.215,31 | 12,88 | 0,31% | 4.200,27 | 4.223,56 | 4.195,50 | 0 |
08 Mai 2024 | 4.202,43 | 38,17 | 0,92% | 4.168,63 | 4.208,90 | 4.168,63 | 0 |
07 Mai 2024 | 4.164,26 | 36,00 | 0,87% | 4.154,85 | 4.166,53 | 4.143,34 | 0 |
06 Mai 2024 | 4.128,26 | 27,81 | 0,68% | 4.112,55 | 4.147,21 | 4.106,32 | 0 |
03 Mai 2024 | 4.100,45 | 16,17 | 0,40% | 4.110,02 | 4.140,05 | 4.098,14 | 0 |
02 Mai 2024 | 4.084,28 | 37,41 | 0,92% | 4.076,72 | 4.095,40 | 4.065,87 | 0 |
30 Abr 2024 | 4.046,87 | -42,01 | -1,03% | 4.097,65 | 4.099,26 | 4.040,99 | 0 |
29 Abr 2024 | 4.088,88 | 21,70 | 0,53% | 4.085,86 | 4.101,81 | 4.083,57 | 0 |
26 Abr 2024 | 4.067,18 | 44,15 | 1,10% | 4.055,13 | 4.083,31 | 4.049,53 | 0 |
25 Abr 2024 | 4.023,03 | -44,93 | -1,10% | 4.057,85 | 4.059,04 | 3.999,38 | 0 |
24 Abr 2024 | 4.067,96 | -13,50 | -0,33% | 4.078,28 | 4.084,59 | 4.059,89 | 0 |
23 Abr 2024 | 4.081,46 | 27,86 | 0,69% | 4.079,31 | 4.088,46 | 4.064,42 | 0 |
22 Abr 2024 | 4.053,60 | 45,17 | 1,13% | 4.043,77 | 4.060,43 | 4.032,10 | 0 |
19 Abr 2024 | 4.008,43 | -11,87 | -0,30% | 3.993,13 | 4.016,39 | 3.972,31 | 0 |
18 Abr 2024 | 4.020,30 | 41,23 | 1,04% | 4.000,85 | 4.027,03 | 3.997,02 | 0 |
17 Abr 2024 | 3.979,07 | 12,20 | 0,31% | 3.965,89 | 4.012,89 | 3.965,89 | 0 |
16 Abr 2024 | 3.966,87 | -55,69 | -1,38% | 3.960,10 | 3.979,54 | 3.950,32 | 0 |
15 Abr 2024 | 4.022,56 | -2,49 | -0,06% | 4.039,94 | 4.075,68 | 4.021,91 | 0 |
12 Abr 2024 | 4.025,05 | -16,72 | -0,41% | 4.079,19 | 4.085,72 | 4.014,45 | 0 |
11 Abr 2024 | 4.041,77 | -24,55 | -0,60% | 4.057,80 | 4.085,24 | 4.019,15 | 0 |
10 Abr 2024 | 4.066,32 | -10,09 | -0,25% | 4.103,73 | 4.115,92 | 4.036,55 | 0 |
09 Abr 2024 | 4.076,41 | 4,42 | 0,11% | 4.066,99 | 4.109,60 | 4.066,09 | 0 |
08 Abr 2024 | 4.071,99 | 28,06 | 0,69% | 4.036,77 | 4.083,64 | 4.036,77 | 0 |
05 Abr 2024 | 4.043,93 | -41,92 | -1,03% | 4.030,87 | 4.044,50 | 4.022,18 | 0 |
04 Abr 2024 | 4.085,85 | 4,87 | 0,12% | 4.083,26 | 4.094,89 | 4.073,75 | 0 |
03 Abr 2024 | 4.080,98 | 10,61 | 0,26% | 4.070,92 | 4.085,32 | 4.058,87 | 0 |
02 Abr 2024 | 4.070,37 | -31,29 | -0,76% | 4.091,20 | 4.122,74 | 4.064,24 | 0 |
28 Mar 2024 | 4.101,66 | 21,98 | 0,54% | 4.097,34 | 4.112,16 | 4.084,18 | 0 |
27 Mar 2024 | 4.079,68 | 7,84 | 0,19% | 4.074,82 | 4.088,68 | 4.060,47 | 0 |
26 Mar 2024 | 4.071,84 | 33,39 | 0,83% | 4.040,63 | 4.073,52 | 4.029,05 | 0 |
25 Mar 2024 | 4.038,45 | -2,85 | -0,07% | 4.040,01 | 4.045,44 | 4.018,63 | 0 |
22 Mar 2024 | 4.041,30 | 7,65 | 0,19% | 4.025,36 | 4.050,22 | 4.025,36 | 0 |
21 Mar 2024 | 4.033,65 | 30,31 | 0,76% | 4.047,82 | 4.052,67 | 4.018,52 | 0 |
20 Mar 2024 | 4.003,34 | -5,35 | -0,13% | 3.993,82 | 4.003,53 | 3.974,01 | 0 |
19 Mar 2024 | 4.008,69 | 6,40 | 0,16% | 3.993,95 | 4.009,75 | 3.992,01 | 0 |
18 Mar 2024 | 4.002,29 | 2,70 | 0,07% | 4.010,79 | 4.021,13 | 3.997,36 | 0 |
15 Mar 2024 | 3.999,59 | 2,01 | 0,05% | 3.996,71 | 4.019,26 | 3.992,99 | 0 |
14 Mar 2024 | 3.997,58 | 6,38 | 0,16% | 3.997,62 | 4.027,78 | 3.994,84 | 0 |
13 Mar 2024 | 3.991,20 | 14,30 | 0,36% | 3.987,30 | 3.997,20 | 3.977,17 | 0 |
12 Mar 2024 | 3.976,90 | 36,22 | 0,92% | 3.953,12 | 3.984,14 | 3.943,14 | 0 |
11 Mar 2024 | 3.940,68 | -8,40 | -0,21% | 3.925,60 | 3.940,68 | 3.914,36 | 0 |
08 Mar 2024 | 3.949,08 | 12,49 | 0,32% | 3.938,37 | 3.959,62 | 3.930,09 | 0 |
07 Mar 2024 | 3.936,59 | 12,35 | 0,31% | 3.899,47 | 3.945,31 | 3.886,21 | 0 |
06 Mar 2024 | 3.924,24 | -0,55 | -0,01% | 3.921,02 | 3.943,72 | 3.921,02 | 0 |
05 Mar 2024 | 3.924,79 | -17,88 | -0,45% | 3.925,43 | 3.934,96 | 3.914,02 | 0 |
04 Mar 2024 | 3.942,67 | -4,46 | -0,11% | 3.945,10 | 3.948,85 | 3.928,91 | 0 |
01 Mar 2024 | 3.947,13 | -4,78 | -0,12% | 3.970,72 | 3.977,22 | 3.923,76 | 0 |
29 Fev 2024 | 3.951,91 | -26,18 | -0,66% | 3.978,16 | 3.983,02 | 3.951,91 | 0 |
28 Fev 2024 | 3.978,09 | -40,45 | -1,01% | 4.012,65 | 4.016,61 | 3.961,72 | 0 |
27 Fev 2024 | 4.018,54 | 25,73 | 0,64% | 3.997,04 | 4.024,42 | 3.990,77 | 0 |
26 Fev 2024 | 3.992,81 | -30,75 | -0,76% | 4.017,98 | 4.018,87 | 3.989,90 | 0 |