Cotações Históricas CLFCLP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 37.589,87 | -3,64 | -0,01% | 37.589,87 | 37.591,08 | 37.589,87 | 0 |
21 Jul 2024 | 37.593,51 | 0,00 | 0,00% | 37.593,51 | 37.593,51 | 37.593,51 | 0 |
20 Jul 2024 | 37.593,51 | 0,00 | 0,00% | 37.593,51 | 37.593,51 | 37.593,51 | 0 |
19 Jul 2024 | 37.593,51 | -1,21 | 0,00% | 37.593,51 | 37.594,72 | 37.593,51 | 0 |
18 Jul 2024 | 37.594,72 | -1,21 | 0,00% | 37.594,72 | 37.595,93 | 37.594,72 | 0 |
17 Jul 2024 | 37.595,93 | -1,22 | 0,00% | 37.595,93 | 37.597,15 | 37.595,93 | 0 |
16 Jul 2024 | 37.597,15 | -1,21 | 0,00% | 37.597,15 | 37.598,36 | 37.597,15 | 0 |
15 Jul 2024 | 37.598,36 | -1,21 | 0,00% | 37.598,36 | 37.599,57 | 37.598,36 | 0 |
14 Jul 2024 | 37.599,57 | -1,22 | 0,00% | 37.599,57 | 37.600,79 | 37.599,57 | 0 |
13 Jul 2024 | 37.600,79 | -1,21 | 0,00% | 37.600,79 | 37.602,00 | 37.600,79 | 0 |
12 Jul 2024 | 37.602,00 | -1,21 | 0,00% | 37.602,00 | 37.603,21 | 37.602,00 | 0 |
11 Jul 2024 | 37.603,21 | -1,22 | 0,00% | 37.603,21 | 37.604,43 | 37.603,21 | 0 |
10 Jul 2024 | 37.604,43 | -1,21 | 0,00% | 37.604,43 | 37.605,64 | 37.604,43 | 0 |
09 Jul 2024 | 37.605,64 | 3,76 | 0,01% | 37.605,64 | 37.605,64 | 37.601,88 | 0 |
08 Jul 2024 | 37.601,88 | 3,75 | 0,01% | 37.601,88 | 37.601,88 | 37.598,13 | 0 |
07 Jul 2024 | 37.598,13 | 3,75 | 0,01% | 37.598,13 | 37.598,13 | 37.594,38 | 0 |
06 Jul 2024 | 37.594,38 | 3,76 | 0,01% | 37.594,38 | 37.594,38 | 37.590,62 | 0 |
05 Jul 2024 | 37.590,62 | 3,75 | 0,01% | 37.590,62 | 37.590,62 | 37.586,87 | 0 |
04 Jul 2024 | 37.586,87 | 3,75 | 0,01% | 37.586,87 | 37.586,87 | 37.583,12 | 0 |
03 Jul 2024 | 37.583,12 | 3,76 | 0,01% | 37.583,12 | 37.583,12 | 37.579,36 | 0 |
02 Jul 2024 | 37.579,36 | 3,75 | 0,01% | 37.579,36 | 37.579,36 | 37.575,61 | 0 |
01 Jul 2024 | 37.575,61 | 3,75 | 0,01% | 37.575,61 | 37.575,61 | 37.571,86 | 0 |
30 Jun 2024 | 37.571,86 | 3,75 | 0,01% | 37.571,86 | 37.571,86 | 37.568,11 | 0 |
29 Jun 2024 | 37.568,11 | 3,75 | 0,01% | 37.568,11 | 37.568,11 | 37.564,36 | 0 |
28 Jun 2024 | 37.564,36 | 3,75 | 0,01% | 37.564,36 | 37.564,36 | 37.560,61 | 0 |
27 Jun 2024 | 37.560,61 | 3,75 | 0,01% | 37.560,61 | 37.560,61 | 37.556,86 | 0 |
26 Jun 2024 | 37.556,86 | 3,75 | 0,01% | 37.556,86 | 37.556,86 | 37.553,11 | 0 |
25 Jun 2024 | 37.553,11 | 3,75 | 0,01% | 37.553,11 | 37.553,11 | 37.549,36 | 0 |
24 Jun 2024 | 37.549,36 | 3,75 | 0,01% | 37.549,36 | 37.549,36 | 37.545,61 | 0 |
23 Jun 2024 | 37.545,61 | 3,75 | 0,01% | 37.545,61 | 37.545,61 | 37.541,86 | 0 |
22 Jun 2024 | 37.541,86 | 3,75 | 0,01% | 37.541,86 | 37.541,86 | 37.538,11 | 0 |
21 Jun 2024 | 37.538,11 | 3,75 | 0,01% | 37.538,11 | 37.538,11 | 37.534,36 | 0 |
20 Jun 2024 | 37.534,36 | 3,74 | 0,01% | 37.534,36 | 37.534,36 | 37.530,62 | 0 |
19 Jun 2024 | 37.530,62 | 3,75 | 0,01% | 37.530,62 | 37.530,62 | 37.526,87 | 0 |
18 Jun 2024 | 37.526,87 | 3,75 | 0,01% | 37.526,87 | 37.526,87 | 37.523,12 | 0 |
17 Jun 2024 | 37.523,12 | 11,24 | 0,03% | 37.523,12 | 37.523,12 | 37.519,38 | 0 |
16 Jun 2024 | 37.511,88 | 0,00 | 0,00% | 37.511,88 | 37.511,88 | 37.511,88 | 0 |
15 Jun 2024 | 37.511,88 | 0,00 | 0,00% | 37.511,88 | 37.511,88 | 37.511,88 | 0 |
14 Jun 2024 | 37.511,88 | 3,74 | 0,01% | 37.511,88 | 37.511,88 | 37.508,14 | 0 |
13 Jun 2024 | 37.508,14 | 3,75 | 0,01% | 37.508,14 | 37.508,14 | 37.504,39 | 0 |
12 Jun 2024 | 37.504,39 | 3,74 | 0,01% | 37.504,39 | 37.504,39 | 37.500,65 | 0 |
11 Jun 2024 | 37.500,65 | 3,75 | 0,01% | 37.500,65 | 37.500,65 | 37.496,90 | 0 |
10 Jun 2024 | 37.496,90 | 3,74 | 0,01% | 37.496,90 | 37.496,90 | 37.493,16 | 0 |
09 Jun 2024 | 37.493,16 | 6,03 | 0,02% | 37.493,16 | 37.493,16 | 37.487,13 | 0 |
08 Jun 2024 | 37.487,13 | 6,03 | 0,02% | 37.487,13 | 37.487,13 | 37.481,10 | 0 |
07 Jun 2024 | 37.481,10 | 6,03 | 0,02% | 37.481,10 | 37.481,10 | 37.475,07 | 0 |
06 Jun 2024 | 37.475,07 | 6,03 | 0,02% | 37.475,07 | 37.475,07 | 37.469,04 | 0 |
05 Jun 2024 | 37.469,04 | 6,03 | 0,02% | 37.469,04 | 37.469,04 | 37.463,01 | 0 |
04 Jun 2024 | 37.463,01 | 6,02 | 0,02% | 37.463,01 | 37.463,01 | 37.456,99 | 0 |
03 Jun 2024 | 37.456,99 | 18,08 | 0,05% | 37.456,99 | 37.456,99 | 37.450,96 | 0 |
02 Jun 2024 | 37.438,91 | 0,00 | 0,00% | 37.438,91 | 37.438,91 | 37.438,91 | 0 |
01 Jun 2024 | 37.438,91 | 0,00 | 0,00% | 37.438,91 | 37.438,91 | 37.438,91 | 0 |
31 Mai 2024 | 37.438,91 | 6,02 | 0,02% | 37.438,91 | 37.438,91 | 37.432,89 | 0 |
30 Mai 2024 | 37.432,89 | 6,02 | 0,02% | 37.432,89 | 37.432,89 | 37.426,87 | 0 |
29 Mai 2024 | 37.426,87 | 6,02 | 0,02% | 37.426,87 | 37.426,87 | 37.420,85 | 0 |
28 Mai 2024 | 37.420,85 | 6,02 | 0,02% | 37.420,85 | 37.420,85 | 37.414,83 | 0 |
27 Mai 2024 | 37.414,83 | 6,02 | 0,02% | 37.414,83 | 37.414,83 | 37.408,81 | 0 |
26 Mai 2024 | 37.408,81 | 6,02 | 0,02% | 37.408,81 | 37.408,81 | 37.402,79 | 0 |
25 Mai 2024 | 37.402,79 | 6,02 | 0,02% | 37.402,79 | 37.402,79 | 37.396,77 | 0 |
24 Mai 2024 | 37.396,77 | 6,01 | 0,02% | 37.396,77 | 37.396,77 | 37.390,76 | 0 |
23 Mai 2024 | 37.390,76 | 6,02 | 0,02% | 37.390,76 | 37.390,76 | 37.384,74 | 0 |
22 Mai 2024 | 37.384,74 | 6,01 | 0,02% | 37.384,74 | 37.384,74 | 37.378,73 | 0 |
21 Mai 2024 | 37.378,73 | 6,02 | 0,02% | 37.378,73 | 37.378,73 | 37.372,71 | 0 |
20 Mai 2024 | 37.372,71 | 6,01 | 0,02% | 37.372,71 | 37.372,71 | 37.366,70 | 0 |
19 Mai 2024 | 37.366,70 | 12,02 | 0,03% | 37.366,70 | 37.366,70 | 37.360,69 | 0 |
18 Mai 2024 | 37.354,68 | 0,00 | 0,00% | 37.354,68 | 37.354,68 | 37.354,68 | 0 |
17 Mai 2024 | 37.354,68 | 6,01 | 0,02% | 37.354,68 | 37.354,68 | 37.348,67 | 0 |
16 Mai 2024 | 37.348,67 | 6,01 | 0,02% | 37.348,67 | 37.348,67 | 37.342,66 | 0 |
15 Mai 2024 | 37.342,66 | 6,01 | 0,02% | 37.342,66 | 37.342,66 | 37.336,65 | 0 |
14 Mai 2024 | 37.336,65 | 6,00 | 0,02% | 37.336,65 | 37.336,65 | 37.330,65 | 0 |
13 Mai 2024 | 37.330,65 | 6,01 | 0,02% | 37.330,65 | 37.330,65 | 37.324,64 | 0 |
12 Mai 2024 | 37.324,64 | 6,00 | 0,02% | 37.324,64 | 37.324,64 | 37.318,64 | 0 |
11 Mai 2024 | 37.318,64 | 6,01 | 0,02% | 37.318,64 | 37.318,64 | 37.312,63 | 0 |
10 Mai 2024 | 37.312,63 | 6,00 | 0,02% | 37.312,63 | 37.312,63 | 37.306,63 | 0 |
09 Mai 2024 | 37.306,63 | 4,96 | 0,01% | 37.306,63 | 37.306,63 | 37.301,67 | 0 |
08 Mai 2024 | 37.301,67 | 4,97 | 0,01% | 37.301,67 | 37.301,67 | 37.296,70 | 0 |
07 Mai 2024 | 37.296,70 | 4,96 | 0,01% | 37.296,70 | 37.296,70 | 37.291,74 | 0 |
06 Mai 2024 | 37.291,74 | 4,96 | 0,01% | 37.291,74 | 37.291,74 | 37.286,78 | 0 |
05 Mai 2024 | 37.286,78 | 4,96 | 0,01% | 37.286,78 | 37.286,78 | 37.281,82 | 0 |
04 Mai 2024 | 37.281,82 | 4,96 | 0,01% | 37.281,82 | 37.281,82 | 37.276,86 | 0 |
03 Mai 2024 | 37.276,86 | 4,96 | 0,01% | 37.276,86 | 37.276,86 | 37.271,90 | 0 |
02 Mai 2024 | 37.271,90 | 4,96 | 0,01% | 37.271,90 | 37.271,90 | 37.266,94 | 0 |
01 Mai 2024 | 37.266,94 | 4,96 | 0,01% | 37.266,94 | 37.266,94 | 37.261,98 | 0 |
30 Abr 2024 | 37.261,98 | 4,96 | 0,01% | 37.261,98 | 37.261,98 | 37.257,02 | 0 |
29 Abr 2024 | 37.257,02 | 4,96 | 0,01% | 37.257,02 | 37.257,02 | 37.252,06 | 0 |
28 Abr 2024 | 37.252,06 | 4,95 | 0,01% | 37.252,06 | 37.252,06 | 37.247,11 | 0 |
27 Abr 2024 | 37.247,11 | 4,96 | 0,01% | 37.247,11 | 37.247,11 | 37.242,15 | 0 |
26 Abr 2024 | 37.242,15 | 4,95 | 0,01% | 37.242,15 | 37.242,15 | 37.237,20 | 0 |
25 Abr 2024 | 37.237,20 | 4,96 | 0,01% | 37.237,20 | 37.237,20 | 37.232,24 | 0 |
24 Abr 2024 | 37.232,24 | 4,95 | 0,01% | 37.232,24 | 37.232,24 | 37.227,29 | 0 |