Cotações Históricas CLIE5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.038,95 | 12,21 | 0,60% | 2.036,35 | 2.044,29 | 2.035,39 | 0 |
09 Mai 2024 | 2.026,74 | 7,18 | 0,36% | 2.017,91 | 2.028,70 | 2.014,43 | 0 |
08 Mai 2024 | 2.019,56 | 12,10 | 0,60% | 2.014,01 | 2.024,14 | 2.014,01 | 0 |
07 Mai 2024 | 2.007,46 | 25,25 | 1,27% | 1.990,47 | 2.009,43 | 1.988,46 | 0 |
06 Mai 2024 | 1.982,21 | 8,95 | 0,45% | 1.976,39 | 1.990,09 | 1.973,54 | 0 |
03 Mai 2024 | 1.973,26 | 7,46 | 0,38% | 1.973,39 | 1.985,27 | 1.966,83 | 0 |
02 Mai 2024 | 1.965,80 | -0,84 | -0,04% | 1.966,73 | 1.971,37 | 1.963,29 | 0 |
30 Abr 2024 | 1.966,64 | -14,20 | -0,72% | 1.984,05 | 1.985,89 | 1.964,52 | 0 |
29 Abr 2024 | 1.980,84 | -5,40 | -0,27% | 1.990,50 | 1.992,78 | 1.980,84 | 0 |
26 Abr 2024 | 1.986,24 | 21,35 | 1,09% | 1.979,70 | 1.990,68 | 1.975,33 | 0 |
25 Abr 2024 | 1.964,89 | -9,11 | -0,46% | 1.973,63 | 1.973,67 | 1.949,89 | 0 |
24 Abr 2024 | 1.974,00 | -12,41 | -0,62% | 1.985,84 | 1.986,74 | 1.971,05 | 0 |
23 Abr 2024 | 1.986,41 | 24,80 | 1,26% | 1.973,53 | 1.988,00 | 1.971,09 | 0 |
22 Abr 2024 | 1.961,61 | 18,35 | 0,94% | 1.958,67 | 1.964,25 | 1.949,81 | 0 |
19 Abr 2024 | 1.943,26 | 2,73 | 0,14% | 1.929,99 | 1.944,39 | 1.925,13 | 0 |
18 Abr 2024 | 1.940,53 | 12,56 | 0,65% | 1.935,03 | 1.942,70 | 1.929,74 | 0 |
17 Abr 2024 | 1.927,97 | 8,06 | 0,42% | 1.920,94 | 1.943,76 | 1.920,94 | 0 |
16 Abr 2024 | 1.919,91 | -25,24 | -1,30% | 1.922,06 | 1.930,75 | 1.915,60 | 0 |
15 Abr 2024 | 1.945,15 | 0,66 | 0,03% | 1.949,87 | 1.961,75 | 1.942,19 | 0 |
12 Abr 2024 | 1.944,49 | 1,07 | 0,06% | 1.959,66 | 1.963,14 | 1.937,95 | 0 |
11 Abr 2024 | 1.943,42 | -11,82 | -0,60% | 1.954,40 | 1.960,14 | 1.933,58 | 0 |
10 Abr 2024 | 1.955,24 | -3,06 | -0,16% | 1.969,17 | 1.970,65 | 1.942,44 | 0 |
09 Abr 2024 | 1.958,30 | -12,14 | -0,62% | 1.965,91 | 1.971,22 | 1.955,84 | 0 |
08 Abr 2024 | 1.970,44 | 6,24 | 0,32% | 1.960,76 | 1.974,26 | 1.960,51 | 0 |
05 Abr 2024 | 1.964,20 | -23,32 | -1,17% | 1.964,39 | 1.966,48 | 1.956,37 | 0 |
04 Abr 2024 | 1.987,52 | -0,63 | -0,03% | 1.987,71 | 1.994,24 | 1.986,02 | 0 |
03 Abr 2024 | 1.988,15 | 6,34 | 0,32% | 1.984,76 | 1.990,95 | 1.983,25 | 0 |
02 Abr 2024 | 1.981,81 | -20,81 | -1,04% | 1.999,82 | 2.009,95 | 1.980,36 | 0 |
28 Mar 2024 | 2.002,62 | 1,25 | 0,06% | 2.004,94 | 2.009,36 | 2.002,56 | 0 |
27 Mar 2024 | 2.001,37 | 10,93 | 0,55% | 1.992,50 | 2.004,52 | 1.991,58 | 0 |
26 Mar 2024 | 1.990,44 | 11,33 | 0,57% | 1.979,86 | 1.991,58 | 1.978,02 | 0 |
25 Mar 2024 | 1.979,11 | -2,56 | -0,13% | 1.979,32 | 1.983,05 | 1.971,05 | 0 |
22 Mar 2024 | 1.981,67 | 0,88 | 0,04% | 1.976,35 | 1.984,14 | 1.975,52 | 0 |
21 Mar 2024 | 1.980,79 | 9,05 | 0,46% | 1.986,50 | 1.988,02 | 1.972,04 | 0 |
20 Mar 2024 | 1.971,74 | -5,95 | -0,30% | 1.973,22 | 1.973,88 | 1.965,20 | 0 |
19 Mar 2024 | 1.977,69 | 10,18 | 0,52% | 1.966,68 | 1.978,10 | 1.965,91 | 0 |
18 Mar 2024 | 1.967,51 | -5,09 | -0,26% | 1.972,98 | 1.974,22 | 1.963,26 | 0 |
15 Mar 2024 | 1.972,60 | 0,32 | 0,02% | 1.971,80 | 1.984,47 | 1.971,29 | 0 |
14 Mar 2024 | 1.972,28 | -6,26 | -0,32% | 1.980,40 | 1.986,35 | 1.969,90 | 0 |
13 Mar 2024 | 1.978,54 | 7,72 | 0,39% | 1.973,02 | 1.983,93 | 1.973,02 | 0 |
12 Mar 2024 | 1.970,82 | 16,82 | 0,86% | 1.961,28 | 1.972,30 | 1.955,68 | 0 |
11 Mar 2024 | 1.954,00 | -3,34 | -0,17% | 1.951,66 | 1.954,01 | 1.946,36 | 0 |
08 Mar 2024 | 1.957,34 | 1,44 | 0,07% | 1.956,45 | 1.961,07 | 1.953,49 | 0 |
07 Mar 2024 | 1.955,90 | 15,48 | 0,80% | 1.933,56 | 1.959,26 | 1.931,43 | 0 |
06 Mar 2024 | 1.940,42 | 2,78 | 0,14% | 1.935,23 | 1.945,18 | 1.935,10 | 0 |
05 Mar 2024 | 1.937,64 | -4,04 | -0,21% | 1.938,89 | 1.941,61 | 1.933,55 | 0 |
04 Mar 2024 | 1.941,68 | 1,30 | 0,07% | 1.942,11 | 1.942,11 | 1.936,39 | 0 |
01 Mar 2024 | 1.940,38 | 0,13 | 0,01% | 1.945,66 | 1.948,19 | 1.933,08 | 0 |
29 Fev 2024 | 1.940,25 | -4,86 | -0,25% | 1.946,05 | 1.948,53 | 1.940,25 | 0 |
28 Fev 2024 | 1.945,11 | 0,00 | 0,00% | 1.945,11 | 1.945,11 | 1.945,11 | 0 |
27 Fev 2024 | 1.945,11 | 6,04 | 0,31% | 1.937,64 | 1.946,59 | 1.935,39 | 0 |
26 Fev 2024 | 1.939,07 | -6,96 | -0,36% | 1.942,46 | 1.943,98 | 1.938,18 | 0 |
23 Fev 2024 | 1.946,03 | 7,78 | 0,40% | 1.940,53 | 1.947,43 | 1.936,70 | 0 |
22 Fev 2024 | 1.938,25 | 18,94 | 0,99% | 1.938,00 | 1.944,81 | 1.931,18 | 0 |
21 Fev 2024 | 1.919,31 | 5,38 | 0,28% | 1.914,34 | 1.920,25 | 1.910,91 | 0 |
20 Fev 2024 | 1.913,93 | 4,48 | 0,23% | 1.908,84 | 1.915,37 | 1.905,59 | 0 |
19 Fev 2024 | 1.909,45 | 3,39 | 0,18% | 1.901,70 | 1.909,71 | 1.900,07 | 0 |
16 Fev 2024 | 1.906,06 | 5,89 | 0,31% | 1.908,32 | 1.913,24 | 1.902,55 | 0 |
15 Fev 2024 | 1.900,17 | 14,70 | 0,78% | 1.900,38 | 1.904,89 | 1.893,58 | 0 |
14 Fev 2024 | 1.885,47 | 7,96 | 0,42% | 1.877,09 | 1.889,51 | 1.876,73 | 0 |
13 Fev 2024 | 1.877,51 | -12,22 | -0,65% | 1.890,23 | 1.891,27 | 1.872,96 | 0 |
12 Fev 2024 | 1.889,73 | 10,71 | 0,57% | 1.884,73 | 1.889,73 | 1.883,81 | 0 |