Cotações Históricas CLIFL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 2.189,08 | -0,41 | -0,02% | 2.191,77 | 2.191,80 | 2.183,60 | 0 |
15 Mai 2024 | 2.189,49 | 5,57 | 0,26% | 2.188,89 | 2.199,98 | 2.180,87 | 0 |
14 Mai 2024 | 2.183,92 | 8,80 | 0,40% | 2.176,61 | 2.189,93 | 2.176,06 | 0 |
13 Mai 2024 | 2.175,12 | 10,72 | 0,50% | 2.167,67 | 2.175,62 | 2.167,67 | 0 |
10 Mai 2024 | 2.164,40 | 18,92 | 0,88% | 2.157,00 | 2.169,48 | 2.155,69 | 0 |
09 Mai 2024 | 2.145,48 | 6,35 | 0,30% | 2.137,83 | 2.149,68 | 2.135,40 | 0 |
08 Mai 2024 | 2.139,13 | 18,68 | 0,88% | 2.121,92 | 2.142,42 | 2.121,92 | 0 |
07 Mai 2024 | 2.120,45 | 18,13 | 0,86% | 2.115,66 | 2.121,61 | 2.109,80 | 0 |
06 Mai 2024 | 2.102,32 | 13,56 | 0,65% | 2.094,32 | 2.111,98 | 2.091,15 | 0 |
03 Mai 2024 | 2.088,76 | 7,59 | 0,36% | 2.093,63 | 2.108,94 | 2.087,58 | 0 |
02 Mai 2024 | 2.081,17 | 17,14 | 0,83% | 2.077,31 | 2.086,84 | 2.071,78 | 0 |
30 Abr 2024 | 2.064,03 | -22,38 | -1,07% | 2.089,94 | 2.090,77 | 2.061,03 | 0 |
29 Abr 2024 | 2.086,41 | 10,48 | 0,50% | 2.084,87 | 2.093,01 | 2.083,70 | 0 |
26 Abr 2024 | 2.075,93 | 22,16 | 1,08% | 2.069,78 | 2.084,16 | 2.066,92 | 0 |
25 Abr 2024 | 2.053,77 | -23,14 | -1,11% | 2.071,55 | 2.072,16 | 2.041,70 | 0 |
24 Abr 2024 | 2.076,91 | -7,09 | -0,34% | 2.082,18 | 2.085,40 | 2.072,79 | 0 |
23 Abr 2024 | 2.084,00 | 13,91 | 0,67% | 2.082,91 | 2.087,58 | 2.075,30 | 0 |
22 Abr 2024 | 2.070,09 | 22,49 | 1,10% | 2.065,07 | 2.073,58 | 2.059,10 | 0 |
19 Abr 2024 | 2.047,60 | -6,26 | -0,30% | 2.039,79 | 2.051,67 | 2.029,15 | 0 |
18 Abr 2024 | 2.053,86 | 20,87 | 1,03% | 2.043,92 | 2.057,30 | 2.041,97 | 0 |
17 Abr 2024 | 2.032,99 | 6,04 | 0,30% | 2.026,26 | 2.050,27 | 2.026,26 | 0 |
16 Abr 2024 | 2.026,95 | -28,66 | -1,39% | 2.023,50 | 2.033,43 | 2.018,50 | 0 |
15 Abr 2024 | 2.055,61 | -1,86 | -0,09% | 2.064,49 | 2.082,76 | 2.055,28 | 0 |
12 Abr 2024 | 2.057,47 | -8,75 | -0,42% | 2.085,15 | 2.088,49 | 2.052,06 | 0 |
11 Abr 2024 | 2.066,22 | -12,75 | -0,61% | 2.074,42 | 2.088,44 | 2.054,66 | 0 |
10 Abr 2024 | 2.078,97 | -5,36 | -0,26% | 2.098,10 | 2.104,33 | 2.063,75 | 0 |
09 Abr 2024 | 2.084,33 | 2,06 | 0,10% | 2.079,51 | 2.101,30 | 2.079,05 | 0 |
08 Abr 2024 | 2.082,27 | 13,76 | 0,67% | 2.064,25 | 2.088,23 | 2.064,25 | 0 |
05 Abr 2024 | 2.068,51 | -21,65 | -1,04% | 2.061,83 | 2.068,81 | 2.057,39 | 0 |
04 Abr 2024 | 2.090,16 | 2,29 | 0,11% | 2.088,83 | 2.094,78 | 2.083,97 | 0 |
03 Abr 2024 | 2.087,87 | 5,23 | 0,25% | 2.082,72 | 2.090,08 | 2.076,55 | 0 |
02 Abr 2024 | 2.082,64 | -17,02 | -0,81% | 2.093,30 | 2.109,44 | 2.079,50 | 0 |
28 Mar 2024 | 2.099,66 | 11,05 | 0,53% | 2.097,45 | 2.105,04 | 2.090,71 | 0 |
27 Mar 2024 | 2.088,61 | 3,81 | 0,18% | 2.086,12 | 2.093,22 | 2.078,77 | 0 |
26 Mar 2024 | 2.084,80 | 16,90 | 0,82% | 2.068,81 | 2.085,66 | 2.062,88 | 0 |
25 Mar 2024 | 2.067,90 | -2,05 | -0,10% | 2.068,69 | 2.071,47 | 2.057,74 | 0 |
22 Mar 2024 | 2.069,95 | 3,24 | 0,16% | 2.061,79 | 2.074,52 | 2.061,79 | 0 |
21 Mar 2024 | 2.066,71 | 15,34 | 0,75% | 2.073,97 | 2.076,45 | 2.058,95 | 0 |
20 Mar 2024 | 2.051,37 | -3,10 | -0,15% | 2.046,49 | 2.051,47 | 2.036,34 | 0 |
19 Mar 2024 | 2.054,47 | 3,09 | 0,15% | 2.046,91 | 2.055,01 | 2.045,92 | 0 |
18 Mar 2024 | 2.051,38 | 0,79 | 0,04% | 2.055,74 | 2.061,04 | 2.048,85 | 0 |
15 Mar 2024 | 2.050,59 | 0,83 | 0,04% | 2.049,11 | 2.060,68 | 2.047,20 | 0 |
14 Mar 2024 | 2.049,76 | 3,08 | 0,15% | 2.049,77 | 2.065,24 | 2.048,35 | 0 |
13 Mar 2024 | 2.046,68 | 7,14 | 0,35% | 2.044,68 | 2.049,75 | 2.039,48 | 0 |
12 Mar 2024 | 2.039,54 | 18,38 | 0,91% | 2.027,34 | 2.043,25 | 2.022,22 | 0 |
11 Mar 2024 | 2.021,16 | -4,89 | -0,24% | 2.013,42 | 2.021,16 | 2.007,65 | 0 |
08 Mar 2024 | 2.026,05 | 6,21 | 0,31% | 2.020,55 | 2.031,46 | 2.016,31 | 0 |
07 Mar 2024 | 2.019,84 | 6,15 | 0,31% | 2.000,79 | 2.024,31 | 1.993,98 | 0 |
06 Mar 2024 | 2.013,69 | -0,48 | -0,02% | 2.012,04 | 2.023,69 | 2.012,04 | 0 |
05 Mar 2024 | 2.014,17 | -9,37 | -0,46% | 2.014,49 | 2.019,39 | 2.008,64 | 0 |
04 Mar 2024 | 2.023,54 | -3,18 | -0,16% | 2.024,79 | 2.026,71 | 2.016,47 | 0 |
01 Mar 2024 | 2.026,72 | -2,65 | -0,13% | 2.038,84 | 2.042,18 | 2.014,72 | 0 |
29 Fev 2024 | 2.029,37 | -34,62 | -1,68% | 2.042,86 | 2.045,35 | 2.029,37 | 0 |
28 Fev 2024 | 2.063,99 | 0,00 | 0,00% | 2.063,99 | 2.063,99 | 2.063,99 | 0 |
27 Fev 2024 | 2.063,99 | 13,02 | 0,63% | 2.052,94 | 2.067,01 | 2.049,72 | 0 |
26 Fev 2024 | 2.050,97 | -16,39 | -0,79% | 2.063,90 | 2.064,36 | 2.049,47 | 0 |
23 Fev 2024 | 2.067,36 | 9,27 | 0,45% | 2.062,22 | 2.067,75 | 2.055,01 | 0 |
22 Fev 2024 | 2.058,09 | 17,75 | 0,87% | 2.057,46 | 2.068,58 | 2.051,65 | 0 |
21 Fev 2024 | 2.040,34 | 6,25 | 0,31% | 2.037,71 | 2.047,82 | 2.033,28 | 0 |
20 Fev 2024 | 2.034,09 | 2,43 | 0,12% | 2.028,37 | 2.035,40 | 2.026,66 | 0 |
19 Fev 2024 | 2.031,66 | -7,27 | -0,36% | 2.033,72 | 2.035,17 | 2.026,17 | 0 |
16 Fev 2024 | 2.038,93 | 7,38 | 0,36% | 2.042,13 | 2.048,65 | 2.035,73 | 0 |