Cotações Históricas CLMA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 5,9038 | 0,03 | 0,49% | 5,9038 | 5,9038 | 5,9038 | 0 |
24 Jun 2024 | 5,875 | -0,04 | -0,72% | 5,875 | 5,875 | 5,875 | 0 |
21 Jun 2024 | 5,9175 | -0,01 | -0,19% | 5,9175 | 5,9175 | 5,9175 | 0 |
20 Jun 2024 | 5,9289 | -0,02 | -0,36% | 5,9289 | 5,9289 | 5,9289 | 1 |
19 Jun 2024 | 5,9505 | 0,01 | 0,25% | 5,9505 | 5,9505 | 5,9505 | 0 |
18 Jun 2024 | 5,9357 | -0,01 | -0,13% | 5,9357 | 5,9357 | 5,9357 | 0 |
17 Jun 2024 | 5,9434 | -0,10 | -1,67% | 5,9434 | 5,9434 | 5,9434 | 0 |
14 Jun 2024 | 6,0443 | -0,05 | -0,77% | 6,0443 | 6,0443 | 6,0443 | 0 |
13 Jun 2024 | 6,0909 | 0,04 | 0,58% | 6,0909 | 6,0909 | 6,0909 | 0 |
12 Jun 2024 | 6,0555 | -0,04 | -0,61% | 6,0555 | 6,0555 | 6,0555 | 0 |
11 Jun 2024 | 6,0925 | 0,03 | 0,49% | 6,0925 | 6,0925 | 6,0925 | 2 |
10 Jun 2024 | 6,0625 | -0,05 | -0,89% | 6,0625 | 6,0625 | 6,0625 | 0 |
07 Jun 2024 | 6,1167 | -0,04 | -0,66% | 6,1167 | 6,1167 | 6,1167 | 0 |
06 Jun 2024 | 6,1576 | 0,05 | 0,85% | 6,1576 | 6,1576 | 6,1576 | 0 |
05 Jun 2024 | 6,1055 | -0,01 | -0,23% | 6,1055 | 6,1055 | 6,1055 | 0 |
04 Jun 2024 | 6,1195 | -0,08 | -1,30% | 6,1195 | 6,1195 | 6,1195 | 0 |
03 Jun 2024 | 6,20 | 0,13 | 2,08% | 6,1921 | 6,20 | 6,1921 | 150 |
31 Mai 2024 | 6,0738 | 0,00 | 0,00% | 6,0738 | 6,0738 | 6,0738 | 0 |
30 Mai 2024 | 6,0738 | 0,00 | -0,04% | 6,0738 | 6,0738 | 6,0738 | 0 |
29 Mai 2024 | 6,076 | -0,10 | -1,67% | 6,1363 | 6,1363 | 6,076 | 222 |
28 Mai 2024 | 6,1795 | 0,02 | 0,38% | 6,1795 | 6,1795 | 6,1795 | 0 |
27 Mai 2024 | 6,1561 | 0,09 | 1,52% | 6,1561 | 6,1561 | 6,1561 | 0 |
24 Mai 2024 | 6,064 | -0,04 | -0,59% | 6,064 | 6,064 | 6,064 | 0 |
23 Mai 2024 | 6,10 | 0,02 | 0,29% | 6,19 | 6,19 | 6,10 | 150 |
22 Mai 2024 | 6,0825 | 0,02 | 0,28% | 6,0825 | 6,0825 | 6,0825 | 0 |
21 Mai 2024 | 6,0655 | -0,03 | -0,54% | 6,0655 | 6,0655 | 6,0655 | 0 |
20 Mai 2024 | 6,0986 | 0,00 | -0,06% | 6,0986 | 6,0986 | 6,0986 | 0 |
17 Mai 2024 | 6,102 | -0,07 | -1,16% | 6,129 | 6,129 | 6,102 | 2.670 |
16 Mai 2024 | 6,1735 | -0,02 | -0,24% | 6,1735 | 6,1735 | 6,1735 | 0 |
15 Mai 2024 | 6,1885 | 0,09 | 1,48% | 6,1885 | 6,1885 | 6,1885 | 0 |
14 Mai 2024 | 6,0985 | 0,03 | 0,45% | 6,0985 | 6,0985 | 6,0985 | 0 |
13 Mai 2024 | 6,0713 | -0,05 | -0,78% | 6,0713 | 6,0713 | 6,0713 | 0 |
10 Mai 2024 | 6,119 | 0,06 | 0,93% | 6,119 | 6,119 | 6,119 | 0 |
09 Mai 2024 | 6,0625 | -0,01 | -0,16% | 6,0625 | 6,0625 | 6,0625 | 0 |
08 Mai 2024 | 6,0725 | 0,01 | 0,08% | 6,0725 | 6,0725 | 6,0725 | 0 |
07 Mai 2024 | 6,0674 | 0,04 | 0,63% | 6,0674 | 6,0674 | 6,0674 | 0 |
06 Mai 2024 | 6,0295 | 0,08 | 1,27% | 6,0295 | 6,0295 | 6,0295 | 0 |
03 Mai 2024 | 5,954 | 0,08 | 1,29% | 5,954 | 5,954 | 5,954 | 0 |
02 Mai 2024 | 5,878 | 0,00 | -0,07% | 5,878 | 5,878 | 5,878 | 0 |
30 Abr 2024 | 5,882 | 0,03 | 0,58% | 5,905 | 5,905 | 5,882 | 150 |
29 Abr 2024 | 5,848 | 0,07 | 1,26% | 5,848 | 5,848 | 5,848 | 0 |
26 Abr 2024 | 5,7755 | 0,04 | 0,61% | 5,7755 | 5,7755 | 5,7755 | 0 |
25 Abr 2024 | 5,7403 | -0,07 | -1,16% | 5,7403 | 5,7403 | 5,7403 | 0 |
24 Abr 2024 | 5,8076 | 0,07 | 1,20% | 5,8076 | 5,8076 | 5,8076 | 0 |
23 Abr 2024 | 5,7387 | 0,00 | -0,07% | 5,7387 | 5,7387 | 5,7387 | 0 |
22 Abr 2024 | 5,7425 | 0,04 | 0,70% | 5,7425 | 5,7425 | 5,7425 | 0 |
19 Abr 2024 | 5,7025 | -0,06 | -1,01% | 5,7025 | 5,7025 | 5,7025 | 0 |
18 Abr 2024 | 5,7605 | 0,00 | 0,07% | 5,7605 | 5,7605 | 5,7605 | 0 |
17 Abr 2024 | 5,7565 | -0,03 | -0,50% | 5,7565 | 5,7565 | 5,7565 | 0 |
16 Abr 2024 | 5,7855 | -0,15 | -2,58% | 5,7855 | 5,7855 | 5,7855 | 0 |
15 Abr 2024 | 5,939 | -0,08 | -1,26% | 5,939 | 5,939 | 5,939 | 0 |
12 Abr 2024 | 6,015 | 0,02 | 0,33% | 6,015 | 6,015 | 6,015 | 0 |
11 Abr 2024 | 5,995 | -0,07 | -1,20% | 5,995 | 5,995 | 5,995 | 0 |
10 Abr 2024 | 6,068 | 0,08 | 1,35% | 6,068 | 6,068 | 6,068 | 0 |
09 Abr 2024 | 5,987 | 0,05 | 0,88% | 5,987 | 5,987 | 5,987 | 0 |
08 Abr 2024 | 5,935 | -0,01 | -0,17% | 5,935 | 5,935 | 5,935 | 0 |
05 Abr 2024 | 5,945 | -0,03 | -0,58% | 5,945 | 5,945 | 5,945 | 0 |
04 Abr 2024 | 5,9797 | 0,01 | 0,18% | 5,9797 | 5,9797 | 5,9797 | 0 |
03 Abr 2024 | 5,9689 | -0,14 | -2,29% | 5,9689 | 5,9689 | 5,9689 | 0 |
02 Abr 2024 | 6,109 | 0,04 | 0,63% | 6,109 | 6,109 | 6,109 | 0 |
28 Mar 2024 | 6,0709 | 0,09 | 1,45% | 6,108 | 6,108 | 6,0709 | 150 |