CLARIANE SE (CLARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	697 843	-1,63%	1,78	1,717	1,803	1,753
20/11/2024	453 725	-2,09%	1,83	1,762	1,848	1,782
19/11/2024	508 151	-1,73%	1,85	1,795	1,861	1,82
18/11/2024	676 274	-2,32%	1,90	1,82	1,912	1,852
15/11/2024	257 887	-2,67%	1,92	1,893	1,977	1,896
14/11/2024	360 625	1,30%	1,915	1,893	1,95	1,948
13/11/2024	366 884	1,48%	1,891	1,85	1,93	1,923
12/11/2024	572 832	-5,20%	1,978	1,892	1,987	1,895
11/11/2024	481 845	-0,15%	2,034	1,981	2,062	1,999
08/11/2024	340 290	-2,82%	2,048	1,993	2,056	2,002
07/11/2024	666 393	4,36%	1,993	1,993	2,106	2,06
06/11/2024	1 007 828	-1,89%	2,054	1,94	2,064	1,974
05/11/2024	825 116	-4,10%	2,102	2,002	2,12	2,012
04/11/2024	2 601 017	2,14%	2,06	2,042	2,294	2,098
01/11/2024	475 850	-0,29%	2,05	2,02	2,08	2,054
31/10/2024	943 435	1,58%	2,01	1,985	2,072	2,06
30/10/2024	1 000 868	-3,43%	2,072	1,997	2,106	2,028
29/10/2024	1 767 956	-0,94%	2,12	2,036	2,134	2,10
28/10/2024	3 912 540	10,94%	1,932	1,903	2,15	2,12
25/10/2024	2 625 304	14,43%	1,663	1,663	1,933	1,911
24/10/2024	557 513	3,66%	1,633	1,631	1,69	1,67
23/10/2024	280 650	0,44%	1,606	1,583	1,645	1,611
22/10/2024	246 083	0,38%	1,597	1,583	1,628	1,604
21/10/2024	462 855	-0,68%	1,599	1,597	1,649	1,598
18/10/2024	535 058	2,81%	1,537	1,537	1,613	1,609
17/10/2024	1 075 863	-5,38%	1,656	1,491	1,656	1,565
16/10/2024	466 946	2,04%	1,583	1,583	1,66	1,654
15/10/2024	376 664	2,86%	1,591	1,571	1,628	1,621
14/10/2024	428 026	-0,88%	1,598	1,576	1,631	1,576
11/10/2024	818 013	-2,75%	1,65	1,565	1,65	1,59
10/10/2024	347 384	-3,43%	1,691	1,635	1,698	1,635
09/10/2024	288 004	0,71%	1,681	1,667	1,72	1,693
08/10/2024	266 175	-0,53%	1,663	1,65	1,699	1,681
07/10/2024	375 626	1,56%	1,662	1,64	1,725	1,69
04/10/2024	502 630	0,06%	1,74	1,659	1,74	1,664
03/10/2024	323 960	0,73%	1,647	1,631	1,694	1,663
02/10/2024	896 419	-2,54%	1,735	1,633	1,783	1,651
01/10/2024	294 701	-1,22%	1,715	1,69	1,73	1,694
30/09/2024	469 567	-3,60%	1,77	1,687	1,783	1,715
27/09/2024	490 738	1,43%	1,774	1,76	1,816	1,779
26/09/2024	487 772	1,98%	1,748	1,71	1,782	1,754
25/09/2024	416 864	-0,52%	1,72	1,71	1,753	1,72
24/09/2024	380 893	1,41%	1,724	1,695	1,74	1,729
23/09/2024	672 742	-2,79%	1,75	1,67	1,764	1,705
20/09/2024	1 263 232	-4,67%	1,832	1,754	1,866	1,754
19/09/2024	808 980	1,71%	1,839	1,785	1,86	1,84
18/09/2024	998 138	2,38%	1,758	1,745	1,826	1,809
17/09/2024	434 239	3,21%	1,72	1,703	1,775	1,767
16/09/2024	484 323	0,00%	1,71	1,69	1,75	1,712
13/09/2024	658 523	6,14%	1,631	1,631	1,747	1,712
12/09/2024	583 877	-3,70%	1,702	1,603	1,702	1,613
11/09/2024	583 287	0,90%	1,673	1,649	1,725	1,675
10/09/2024	578 764	-3,15%	1,698	1,66	1,737	1,66
09/09/2024	615 676	-2,06%	1,753	1,694	1,754	1,714
06/09/2024	743 866	-3,10%	1,788	1,75	1,816	1,75
05/09/2024	919 122	0,78%	1,785	1,76	1,844	1,806
04/09/2024	792 094	2,99%	1,709	1,681	1,816	1,792
03/09/2024	753 978	-1,64%	1,75	1,736	1,79	1,74
02/09/2024	3 860 570	-8,44%	1,947	1,722	1,95	1,769
30/08/2024	4 235 644	3,04%	1,88	1,871	2,004	1,932
29/08/2024	627 145	-3,00%	1,95	1,85	1,974	1,875
28/08/2024	461 113	-0,72%	1,945	1,92	1,992	1,933
27/08/2024	1 735 296	1,72%	1,917	1,901	2,052	1,947
26/08/2024	1 062 441	5,05%	1,847	1,832	1,929	1,914
23/08/2024	719 155	0,55%	1,82	1,80	1,86	1,822
22/08/2024	852 397	2,66%	1,799	1,738	1,815	1,812
21/08/2024	617 828	-0,62%	1,772	1,76	1,826	1,765
20/08/2024	1 121 861	-1,22%	1,833	1,774	1,87	1,776
19/08/2024	3 189 731	-10,10%	2,026	1,772	2,078	1,798
16/08/2024	614 898	0,50%	1,986	1,977	2,026	2,00
15/08/2024	770 069	0,61%	1,978	1,95	2,046	1,99
14/08/2024	710 477	0,10%	1,976	1,925	2,02	1,978
13/08/2024	1 518 078	6,58%	1,871	1,868	2,038	1,976
12/08/2024	607 756	-1,65%	1,892	1,85	1,917	1,854
09/08/2024	297 998	-0,79%	1,92	1,877	1,92	1,885
08/08/2024	1 079 124	-0,73%	1,92	1,885	1,956	1,90
07/08/2024	1 457 443	4,88%	1,82	1,807	1,939	1,914
06/08/2024	2 533 657	9,87%	1,779	1,707	1,92	1,825
05/08/2024	2 187 525	-7,67%	1,78	1,605	1,78	1,661
02/08/2024	765 921	1,12%	1,755	1,755	1,819	1,799
01/08/2024	845 892	-2,52%	1,82	1,771	1,889	1,779
31/07/2024	752 241	0,33%	1,851	1,819	1,93	1,825
30/07/2024	358 680	1,96%	1,788	1,761	1,83	1,819
29/07/2024	1 042 515	-6,40%	1,934	1,742	1,935	1,784
26/07/2024	972 563	5,48%	1,834	1,798	1,95	1,906
25/07/2024	605 686	2,03%	1,75	1,745	1,811	1,807
24/07/2024	427 890	-1,50%	1,78	1,766	1,834	1,771
23/07/2024	496 626	-1,86%	1,832	1,79	1,868	1,798
22/07/2024	465 990	1,50%	1,806	1,795	1,86	1,832
19/07/2024	591 248	-4,45%	1,90	1,79	1,90	1,805
18/07/2024	864 617	1,02%	1,869	1,832	1,90	1,889
17/07/2024	1 282 979	4,06%	1,782	1,76	1,913	1,87
16/07/2024	3 123 424	-6,41%	1,911	1,72	1,911	1,797
15/07/2024	1 147 235	-2,98%	1,949	1,861	1,953	1,92
12/07/2024	1 329 836	-0,15%	1,988	1,921	2,052	1,979
11/07/2024	1 686 620	9,02%	1,87	1,796	1,988	1,982
10/07/2024	1 658 326	-0,60%	1,82	1,774	1,88	1,818
09/07/2024	3 443 359	-12,32%	2,06	1,782	2,063	1,829
08/07/2024	902 265	-6,79%	2,228	2,072	2,228	2,086
05/07/2024	1 672 039	13,26%	2,072	2,072	2,278	2,238