CLARIANE SE (CLARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	454.011	-2,04%	1,84	1,735	1,88	1,773
27/02/2024	668.153	7,74%	1,662	1,65	1,82	1,81
26/02/2024	823.803	-5,19%	1,848	1,664	1,897	1,68
23/02/2024	676.191	2,02%	1,746	1,707	1,893	1,772
22/02/2024	598.157	-0,23%	1,75	1,651	1,758	1,737
21/02/2024	1.380.599	18,44%	1,46	1,453	1,745	1,741
20/02/2024	1.226.675	-12,24%	1,664	1,465	1,664	1,47
19/02/2024	1.094.263	-5,79%	1,772	1,636	1,789	1,675
16/02/2024	601.485	-5,73%	1,893	1,771	1,94	1,778
15/02/2024	231.893	0,53%	1,90	1,859	1,917	1,886
14/02/2024	683.393	2,51%	1,81	1,751	1,886	1,876
13/02/2024	798.198	-1,08%	1,85	1,751	1,879	1,83
12/02/2024	927.958	-9,76%	2,05	1,85	2,148	1,85
09/02/2024	518.194	-1,91%	2,09	2,05	2,124	2,05
08/02/2024	333.956	-1,51%	2,146	2,09	2,168	2,09
07/02/2024	442.049	-4,41%	2,20	2,116	2,252	2,122
06/02/2024	381.134	-1,33%	2,27	2,16	2,292	2,22
05/02/2024	268.302	1,44%	2,26	2,226	2,294	2,25
02/02/2024	427.006	0,73%	2,256	2,218	2,38	2,218
01/02/2024	504.478	-6,30%	2,32	2,176	2,34	2,202
31/01/2024	343.691	-1,34%	2,37	2,35	2,424	2,35
30/01/2024	258.219	-0,50%	2,40	2,348	2,428	2,382
29/01/2024	239.923	1,10%	2,38	2,282	2,406	2,394
26/01/2024	708.923	5,24%	2,294	2,212	2,386	2,368
25/01/2024	475.181	1,63%	2,234	2,196	2,306	2,25
24/01/2024	259.088	0,91%	2,23	2,148	2,246	2,214
23/01/2024	139.519	2,72%	2,136	2,126	2,226	2,194
22/01/2024	241.311	2,30%	2,10	2,10	2,24	2,136
19/01/2024	357.466	-2,88%	2,178	2,082	2,178	2,088
18/01/2024	304.295	0,28%	2,138	2,10	2,192	2,15
17/01/2024	325.722	0,66%	2,10	2,074	2,168	2,144
16/01/2024	300.127	-2,11%	2,186	2,112	2,21	2,13
15/01/2024	450.469	-2,07%	2,22	2,164	2,264	2,176
12/01/2024	400.298	-0,09%	2,224	2,22	2,304	2,222
11/01/2024	358.727	-4,39%	2,34	2,224	2,344	2,224
10/01/2024	345.144	0,26%	2,30	2,28	2,36	2,326
09/01/2024	503.734	-6,15%	2,472	2,32	2,494	2,32
08/01/2024	528.538	-0,96%	2,48	2,372	2,51	2,472
05/01/2024	672.095	-2,65%	2,53	2,398	2,53	2,496
04/01/2024	319.158	-0,08%	2,552	2,506	2,598	2,564
03/01/2024	719.547	-2,29%	2,64	2,488	2,682	2,566
02/01/2024	795.458	9,24%	2,428	2,42	2,644	2,626
29/12/2023	410.241	-3,14%	2,48	2,40	2,494	2,404
28/12/2023	365.040	0,89%	2,45	2,418	2,492	2,482
27/12/2023	669.167	0,99%	2,476	2,456	2,544	2,46
26/12/2023	409.738	2,27%	2,354	2,35	2,436	2,436
22/12/2023	409.738	2,27%	2,354	2,35	2,436	2,436
21/12/2023	544.805	-0,92%	2,366	2,32	2,402	2,382
20/12/2023	477.171	2,04%	2,366	2,344	2,412	2,404
19/12/2023	637.614	2,79%	2,32	2,30	2,41	2,356
18/12/2023	1.526.064	-4,34%	2,416	2,26	2,548	2,292
15/12/2023	1.085.270	1,27%	2,364	2,314	2,464	2,396
14/12/2023	1.718.694	10,98%	2,176	2,176	2,408	2,366
13/12/2023	607.887	0,28%	2,12	2,064	2,19	2,132
12/12/2023	526.934	-3,63%	2,224	2,126	2,244	2,126
11/12/2023	544.925	-3,16%	2,28	2,204	2,33	2,206
08/12/2023	580.348	3,08%	2,238	2,214	2,32	2,278
07/12/2023	512.801	0,09%	2,24	2,128	2,24	2,21
06/12/2023	1.187.330	6,46%	2,086	2,084	2,23	2,208
05/12/2023	827.819	-0,38%	2,06	2,03	2,118	2,074
04/12/2023	842.137	-4,93%	2,18	2,076	2,19	2,082
01/12/2023	879.699	1,30%	2,204	2,12	2,23	2,19
30/11/2023	1.304.916	-6,16%	2,30	2,12	2,34	2,162
29/11/2023	1.054.811	-0,35%	2,30	2,282	2,47	2,304
28/11/2023	1.421.300	1,05%	2,278	2,172	2,358	2,312
27/11/2023	1.039.030	-2,64%	2,368	2,238	2,388	2,288
24/11/2023	699.245	-4,24%	2,48	2,35	2,50	2,35
23/11/2023	766.808	0,00%	2,44	2,324	2,48	2,454
22/11/2023	808.914	-0,41%	2,454	2,444	2,552	2,454
21/11/2023	1.680.903	-12,06%	2,79	2,46	2,79	2,464
20/11/2023	542.176	-3,38%	2,876	2,78	2,936	2,802
17/11/2023	1.438.026	3,87%	2,72	2,702	2,938	2,90
16/11/2023	2.018.973	-11,65%	3,14	2,744	3,17	2,792
15/11/2023	1.320.347	3,07%	2,966	2,918	3,166	3,16
14/11/2023	2.845.872	-12,40%	3,466	2,86	3,59	3,066
13/11/2023	539.089	-3,90%	3,63	3,436	3,676	3,50
10/11/2023	341.054	-2,31%	3,67	3,60	3,704	3,642
09/11/2023	417.935	3,15%	3,608	3,60	3,798	3,728
08/11/2023	352.296	-1,74%	3,672	3,576	3,672	3,614
07/11/2023	323.890	-2,60%	3,746	3,672	3,816	3,678
06/11/2023	632.232	-3,67%	3,862	3,662	3,888	3,776
03/11/2023	782.064	6,58%	3,712	3,684	3,944	3,92
02/11/2023	651.012	1,77%	3,66	3,602	3,774	3,678
01/11/2023	460.335	1,46%	3,54	3,448	3,614	3,614
31/10/2023	1.189.237	-3,00%	3,60	3,372	3,63	3,562
30/10/2023	824.492	-1,08%	3,89	3,568	3,92	3,672
27/10/2023	1.130.781	10,15%	3,444	3,31	3,712	3,712
26/10/2023	3.127.788	-19,53%	4,06	3,03	4,06	3,37
25/10/2023	1.596.390	-20,30%	5,085	4,146	5,10	4,188
24/10/2023	196.065	3,34%	5,11	5,095	5,285	5,255
23/10/2023	233.102	0,40%	5,04	4,98	5,13	5,085
20/10/2023	309.182	3,24%	4,862	4,862	5,09	5,065
19/10/2023	164.370	0,29%	4,868	4,85	4,976	4,906
18/10/2023	173.875	-2,74%	5,00	4,89	5,035	4,892
17/10/2023	178.642	-0,69%	5,03	4,974	5,12	5,03
16/10/2023	378.045	0,90%	5,005	4,82	5,08	5,065
13/10/2023	317.382	-4,29%	5,24	5,00	5,24	5,02
12/10/2023	238.892	0,29%	5,23	5,20	5,42	5,245
11/10/2023	227.733	1,85%	5,135	5,07	5,245	5,23
10/10/2023	600.090	-1,25%	5,29	5,10	5,37	5,135