CLARIANE SE (CLARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
04/07/2024	2.017.509	7,80%	1,85	1,85	2,184	1,976
03/07/2024	947.565	2,63%	1,82	1,723	1,833	1,833
02/07/2024	898.044	-3,56%	1,824	1,786	1,856	1,786
01/07/2024	442.226	0,65%	1,919	1,846	1,929	1,852
28/06/2024	1.416.917	-6,84%	1,972	1,81	1,975	1,84
27/06/2024	529.558	-2,32%	2,08	1,972	2,10	1,975
26/06/2024	1.843.319	-13,81%	2,36	1,93	2,364	2,022
25/06/2024	427.192	2,90%	2,214	2,172	2,346	2,346
24/06/2024	1.248.944	4,11%	2,154	2,154	2,37	2,28
21/06/2024	929.545	0,92%	2,18	2,128	2,192	2,19
20/06/2024	1.012.220	3,83%	2,12	2,03	2,17	2,17
19/06/2024	647.078	1,85%	2,05	1,98	2,104	2,09
18/06/2024	879.391	-5,09%	2,23	2,026	2,23	2,052
17/06/2024	1.265.057	5,26%	2,14	2,08	2,236	2,162
14/06/2024	2.034.511	10,61%	1,812	1,811	2,08	2,054
13/06/2024	1.990.131	-9,48%	3,23	2,618	3,30	2,978
12/06/2024	323.284	2,81%	3,20	3,17	3,42	3,29
11/06/2024	345.864	-6,16%	3,42	3,20	3,42	3,20
10/06/2024	264.919	4,28%	3,25	3,21	3,41	3,41
07/06/2024	370.105	-2,97%	3,36	3,27	3,41	3,27
06/06/2024	581.625	-6,13%	3,60	3,35	3,696	3,37
05/06/2024	462.074	2,92%	3,49	3,48	3,72	3,59
04/06/2024	544.605	4,93%	3,33	3,276	3,536	3,488
03/06/2024	825.945	3,36%	3,202	3,202	3,67	3,324
31/05/2024	674.501	-7,05%	3,43	3,20	3,468	3,216
30/05/2024	663.998	-2,54%	3,55	3,37	3,60	3,46
29/05/2024	302.290	-4,36%	3,678	3,54	3,728	3,55
28/05/2024	709.684	0,87%	3,642	3,604	3,878	3,712
27/05/2024	722.720	-2,90%	3,748	3,596	3,892	3,68
24/05/2024	882.296	-5,11%	3,90	3,71	3,96	3,79
23/05/2024	1.440.813	-9,43%	4,45	3,97	4,52	3,994
22/05/2024	1.798.490	-7,20%	4,95	4,39	5,21	4,41
21/05/2024	3.899.771	7,61%	4,236	4,182	5,45	4,752
20/05/2024	3.175.078	22,67%	3,616	3,60	4,65	4,416
17/05/2024	1.376.126	10,02%	3,20	3,20	3,64	3,60
16/05/2024	495.575	-3,71%	3,398	3,246	3,438	3,272
15/05/2024	540.913	-0,59%	3,43	3,282	3,53	3,398
14/05/2024	783.209	6,88%	3,11	3,10	3,48	3,418
13/05/2024	971.311	-8,52%	3,496	3,16	3,50	3,198
10/05/2024	611.168	3,68%	3,426	3,426	3,60	3,496
09/05/2024	1.066.444	-2,03%	3,45	3,216	3,75	3,372
08/05/2024	3.421.124	24,26%	2,83	2,782	4,14	3,442
07/05/2024	1.205.388	7,78%	2,70	2,66	2,85	2,77
06/05/2024	1.238.377	9,36%	2,40	2,35	2,626	2,57
03/05/2024	1.087.311	-6,45%	2,52	2,27	2,538	2,35
02/05/2024	1.354.876	11,64%	2,298	2,272	2,568	2,512
01/05/2024	0	1,35%	2,264	2,14	2,41	2,25
30/04/2024	1.609.821	1,35%	2,264	2,14	2,41	2,25
29/04/2024	1.844.697	18,09%	1,88	1,855	2,22	2,22
26/04/2024	1.415.480	18,69%	1,669	1,61	1,88	1,88
25/04/2024	232.593	-2,22%	1,62	1,584	1,64	1,584
24/04/2024	178.631	-2,64%	1,664	1,62	1,677	1,62
23/04/2024	214.644	0,48%	1,671	1,628	1,697	1,664
22/04/2024	534.896	4,41%	1,592	1,591	1,666	1,656
19/04/2024	177.666	-3,47%	1,639	1,575	1,639	1,586
18/04/2024	387.843	1,67%	1,616	1,594	1,662	1,643
17/04/2024	338.294	0,19%	1,602	1,558	1,629	1,616
16/04/2024	241.475	0,37%	1,60	1,571	1,632	1,613
15/04/2024	342.676	-3,19%	1,645	1,601	1,659	1,607
12/04/2024	291.963	-1,19%	1,699	1,66	1,775	1,66
11/04/2024	302.386	-3,28%	1,74	1,68	1,75	1,68
10/04/2024	496.080	-3,50%	1,826	1,727	1,87	1,737
09/04/2024	334.161	0,56%	1,80	1,77	1,854	1,80
08/04/2024	381.719	3,77%	1,826	1,716	1,828	1,79
05/04/2024	326.943	-2,32%	1,70	1,699	1,773	1,725
04/04/2024	706.855	-5,05%	1,85	1,744	1,896	1,766
03/04/2024	1.186.613	9,28%	1,743	1,68	1,873	1,86
02/04/2024	1.221.040	15,47%	1,52	1,513	1,715	1,702
01/04/2024	0	2,43%	1,469	1,43	1,54	1,474
28/03/2024	571.837	2,43%	1,469	1,43	1,54	1,474
27/03/2024	322.544	-0,96%	1,47	1,394	1,47	1,439
26/03/2024	469.364	5,21%	1,369	1,321	1,49	1,453
25/03/2024	424.622	-5,67%	1,45	1,381	1,45	1,381
22/03/2024	324.128	0,55%	1,46	1,454	1,514	1,464
21/03/2024	593.410	-4,71%	1,561	1,433	1,568	1,456
20/03/2024	935.951	7,15%	1,422	1,384	1,618	1,528
19/03/2024	892.525	0,28%	1,434	1,376	1,444	1,426
18/03/2024	845.329	-5,45%	1,52	1,42	1,539	1,422
15/03/2024	2.771.763	-5,76%	1,61	1,50	1,61	1,504
14/03/2024	419.937	-2,15%	1,61	1,562	1,663	1,596
13/03/2024	275.129	-0,25%	1,635	1,598	1,651	1,631
12/03/2024	424.242	3,29%	1,56	1,535	1,643	1,635
11/03/2024	484.639	-0,32%	1,589	1,55	1,649	1,583
08/03/2024	512.193	1,08%	1,573	1,53	1,59	1,588
07/03/2024	525.732	0,06%	1,59	1,533	1,595	1,571
06/03/2024	738.080	-3,21%	1,651	1,566	1,679	1,57
05/03/2024	622.810	-8,47%	1,793	1,619	1,797	1,622
04/03/2024	937.025	-6,84%	1,902	1,744	1,919	1,772
01/03/2024	898.779	-4,18%	1,881	1,78	1,961	1,902
29/02/2024	4.218.388	11,96%	1,921	1,901	2,166	1,985
28/02/2024	454.011	-2,04%	1,84	1,735	1,88	1,773