Cotações Históricas CLOU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 20,8042 | 0,31 | 1,54% | 20,4969 | 20,8043 | 20,4954 | 0 |
17 Mai 2024 | 20,4893 | -0,05 | -0,23% | 20,5323 | 20,5414 | 20,4123 | 0 |
16 Mai 2024 | 20,5373 | -0,02 | -0,11% | 20,5719 | 20,5876 | 20,464 | 0 |
15 Mai 2024 | 20,5592 | 0,24 | 1,18% | 20,328 | 20,5876 | 20,3259 | 0 |
14 Mai 2024 | 20,3196 | 0,19 | 0,96% | 20,1368 | 20,4031 | 20,1359 | 0 |
13 Mai 2024 | 20,1259 | 0,29 | 1,48% | 19,8694 | 20,1635 | 19,8681 | 0 |
10 Mai 2024 | 19,8333 | -0,08 | -0,42% | 19,9108 | 19,9922 | 19,7668 | 0 |
09 Mai 2024 | 19,9161 | 0,06 | 0,29% | 19,8605 | 19,9453 | 19,8306 | 0 |
08 Mai 2024 | 19,858 | -0,54 | -2,65% | 20,4157 | 20,4162 | 19,8191 | 0 |
07 Mai 2024 | 20,3982 | -0,03 | -0,13% | 20,3443 | 20,4839 | 20,2436 | 0 |
06 Mai 2024 | 20,4257 | 0,16 | 0,79% | 20,2182 | 20,4277 | 20,2142 | 0 |
03 Mai 2024 | 20,2651 | 0,10 | 0,50% | 20,1926 | 20,5604 | 20,186 | 0 |
02 Mai 2024 | 20,1651 | -0,22 | -1,06% | 20,3899 | 20,3907 | 19,8101 | 0 |
01 Mai 2024 | 20,3812 | 0,22 | 1,09% | 20,1628 | 20,8115 | 20,1624 | 0 |
30 Abr 2024 | 20,1617 | -0,57 | -2,73% | 20,6822 | 20,6842 | 20,161 | 0 |
29 Abr 2024 | 20,7279 | 0,10 | 0,47% | 20,6479 | 20,8511 | 20,6323 | 0 |
26 Abr 2024 | 20,6301 | 0,24 | 1,20% | 20,4137 | 20,7325 | 20,4137 | 0 |
25 Abr 2024 | 20,3863 | -0,21 | -1,02% | 20,578 | 20,5814 | 20,1103 | 0 |
24 Abr 2024 | 20,5961 | -0,04 | -0,20% | 20,6318 | 20,7408 | 20,4569 | 0 |
23 Abr 2024 | 20,6368 | 0,42 | 2,08% | 20,2334 | 20,7226 | 20,2312 | 0 |
22 Abr 2024 | 20,2168 | 0,22 | 1,08% | 20,0296 | 20,3367 | 20,0031 | 0 |
19 Abr 2024 | 20,0004 | -0,19 | -0,95% | 20,1826 | 20,2055 | 19,9124 | 0 |
18 Abr 2024 | 20,1931 | -0,03 | -0,17% | 20,2225 | 20,4603 | 20,1659 | 0 |
17 Abr 2024 | 20,2271 | -0,12 | -0,60% | 20,3275 | 20,4965 | 20,2269 | 0 |
16 Abr 2024 | 20,3493 | -0,07 | -0,33% | 20,408 | 20,4934 | 20,2246 | 0 |
15 Abr 2024 | 20,4158 | -0,54 | -2,56% | 20,9665 | 20,9817 | 20,3695 | 0 |
12 Abr 2024 | 20,9529 | -0,37 | -1,74% | 21,3385 | 21,3386 | 20,8974 | 0 |
11 Abr 2024 | 21,3243 | 0,09 | 0,43% | 21,2508 | 21,3864 | 21,1184 | 0 |
10 Abr 2024 | 21,2338 | -0,48 | -2,21% | 21,719 | 21,719 | 21,0971 | 0 |
09 Abr 2024 | 21,7131 | 0,25 | 1,18% | 21,4748 | 21,7288 | 21,4748 | 0 |
08 Abr 2024 | 21,4602 | 0,08 | 0,37% | 21,3812 | 21,541 | 21,3521 | 0 |
05 Abr 2024 | 21,3818 | 0,13 | 0,63% | 21,2271 | 21,476 | 21,2121 | 0 |
04 Abr 2024 | 21,2478 | -0,17 | -0,77% | 21,4412 | 21,7488 | 21,2449 | 0 |
03 Abr 2024 | 21,4131 | -0,09 | -0,43% | 21,5031 | 21,5744 | 21,3567 | 0 |
02 Abr 2024 | 21,5061 | -0,29 | -1,32% | 21,7636 | 21,7646 | 21,3145 | 0 |
01 Abr 2024 | 21,7943 | -0,01 | -0,04% | 21,8014 | 21,9276 | 21,6909 | 0 |
28 Mar 2024 | 21,8036 | -0,02 | -0,11% | 21,8311 | 21,9534 | 21,7773 | 0 |
27 Mar 2024 | 21,8266 | 0,08 | 0,36% | 21,7787 | 21,9842 | 21,6871 | 0 |
26 Mar 2024 | 21,7484 | 0,00 | 0,02% | 21,7508 | 21,8907 | 21,7232 | 0 |
25 Mar 2024 | 21,7436 | -0,15 | -0,69% | 21,8952 | 21,8976 | 21,729 | 0 |
22 Mar 2024 | 21,8941 | -0,11 | -0,51% | 21,999 | 22,0166 | 21,7951 | 0 |
21 Mar 2024 | 22,0056 | -0,04 | -0,16% | 22,0538 | 22,3037 | 22,0048 | 0 |
20 Mar 2024 | 22,041 | 0,28 | 1,30% | 21,7503 | 22,1039 | 21,6962 | 0 |
19 Mar 2024 | 21,7582 | 0,01 | 0,04% | 21,7443 | 21,7892 | 21,5096 | 0 |
18 Mar 2024 | 21,7498 | 0,22 | 1,04% | 21,5268 | 21,8312 | 21,5264 | 0 |
15 Mar 2024 | 21,5258 | -0,24 | -1,11% | 21,7659 | 21,7682 | 21,4461 | 0 |
14 Mar 2024 | 21,768 | -0,23 | -1,06% | 21,9959 | 22,0605 | 21,6431 | 0 |
13 Mar 2024 | 22,0008 | -0,02 | -0,11% | 22,0058 | 22,1767 | 21,9439 | 0 |
12 Mar 2024 | 22,0248 | 0,13 | 0,59% | 21,8973 | 22,0942 | 21,8155 | 0 |
11 Mar 2024 | 21,8956 | 0,11 | 0,49% | 21,7815 | 21,987 | 21,7018 | 0 |
08 Mar 2024 | 21,789 | -0,05 | -0,22% | 21,8445 | 22,1713 | 21,7278 | 0 |
07 Mar 2024 | 21,8359 | 0,30 | 1,38% | 21,5531 | 21,9036 | 21,5523 | 0 |
06 Mar 2024 | 21,5382 | 0,24 | 1,11% | 21,3091 | 21,7181 | 21,3087 | 0 |
05 Mar 2024 | 21,3015 | -0,73 | -3,32% | 22,003 | 22,0095 | 21,185 | 0 |
04 Mar 2024 | 22,0321 | -0,14 | -0,65% | 22,1614 | 22,1631 | 21,9322 | 0 |
01 Mar 2024 | 22,1761 | 0,17 | 0,75% | 22,0128 | 22,2098 | 21,9075 | 0 |
29 Fev 2024 | 22,01 | 0,27 | 1,23% | 21,7269 | 22,0418 | 21,7264 | 0 |
28 Fev 2024 | 21,7431 | -0,09 | -0,43% | 21,8124 | 21,8192 | 21,5946 | 0 |
27 Fev 2024 | 21,8378 | 0,28 | 1,28% | 21,5731 | 21,9201 | 21,5705 | 0 |
26 Fev 2024 | 21,5624 | -0,01 | -0,03% | 21,536 | 21,7247 | 21,5137 | 0 |
23 Fev 2024 | 21,5682 | 0,10 | 0,44% | 21,4747 | 21,6641 | 21,405 | 0 |
22 Fev 2024 | 21,473 | 0,28 | 1,32% | 21,1985 | 21,5857 | 21,1985 | 0 |
21 Fev 2024 | 21,1928 | -0,50 | -2,32% | 21,7004 | 21,7004 | 21,0355 | 0 |