BiG | O banco que entende os seus valores.

CLARIANE SE (CLARI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	224.424	-1,34%	4,46	4,40	4,51	4,424
06/10/2025	462.526	-3,36%	4,634	4,38	4,634	4,484
03/10/2025	434.868	-1,61%	4,75	4,60	4,826	4,64
02/10/2025	461.182	-0,51%	4,75	4,642	4,906	4,716
01/10/2025	556.809	0,17%	4,696	4,64	4,77	4,74
30/09/2025	1.099.082	6,48%	4,504	4,482	4,816	4,732
29/09/2025	420.818	2,54%	4,374	4,35	4,466	4,444
26/09/2025	312.153	1,21%	4,306	4,306	4,456	4,334
25/09/2025	304.204	-1,25%	4,32	4,272	4,37	4,282
24/09/2025	486.359	3,34%	4,194	4,194	4,458	4,336
23/09/2025	315.904	-0,33%	4,228	4,196	4,35	4,196
22/09/2025	602.230	-2,55%	4,32	4,092	4,32	4,21
19/09/2025	8.480.797	2,42%	4,232	4,232	4,448	4,32
18/09/2025	379.774	0,43%	4,228	4,208	4,298	4,218
17/09/2025	587.321	-2,33%	4,31	4,102	4,348	4,20
16/09/2025	353.253	-1,33%	4,346	4,296	4,398	4,30
15/09/2025	476.291	0,18%	4,39	4,358	4,516	4,358
12/09/2025	387.178	2,02%	4,284	4,284	4,444	4,35
11/09/2025	599.975	6,28%	4,002	3,99	4,326	4,264
10/09/2025	518.502	1,36%	3,968	3,968	4,13	4,012
09/09/2025	336.507	1,33%	3,906	3,906	4,02	3,958
08/09/2025	291.192	-1,31%	3,962	3,906	4,024	3,906
05/09/2025	426.116	-1,00%	4,024	3,914	4,078	3,958
04/09/2025	421.552	0,66%	3,966	3,952	4,034	3,998
03/09/2025	300.558	-0,60%	4,01	3,956	4,06	3,972
02/09/2025	711.622	-3,53%	4,098	3,95	4,102	3,996
01/09/2025	505.280	-3,22%	4,292	4,142	4,334	4,142
29/08/2025	428.291	-0,79%	4,314	4,26	4,364	4,28
28/08/2025	503.923	-2,09%	4,41	4,314	4,454	4,314
27/08/2025	433.477	-0,72%	4,444	4,382	4,476	4,406
26/08/2025	905.767	-4,19%	4,514	4,374	4,592	4,438
25/08/2025	402.564	-4,53%	4,88	4,606	4,902	4,632
22/08/2025	510.837	1,72%	4,748	4,702	4,86	4,852
21/08/2025	502.711	1,27%	4,73	4,73	4,916	4,77
20/08/2025	247.588	0,26%	4,70	4,666	4,766	4,71
19/08/2025	225.186	-1,47%	4,75	4,642	4,776	4,698
18/08/2025	468.593	2,98%	4,654	4,62	4,784	4,768
15/08/2025	267.583	-0,13%	4,67	4,574	4,754	4,63
14/08/2025	570.896	2,25%	4,488	4,48	4,71	4,636
13/08/2025	239.974	0,53%	4,51	4,448	4,572	4,534
12/08/2025	297.504	-0,22%	4,52	4,454	4,584	4,51
11/08/2025	460.492	4,24%	4,34	4,34	4,572	4,52
08/08/2025	448.985	-3,00%	4,394	4,314	4,436	4,336
07/08/2025	420.660	2,24%	4,366	4,32	4,494	4,47
06/08/2025	346.503	0,23%	4,368	4,322	4,444	4,372
05/08/2025	349.290	2,20%	4,30	4,238	4,432	4,362
04/08/2025	578.522	-3,57%	4,444	4,254	4,448	4,268
01/08/2025	520.504	-2,85%	4,48	4,384	4,508	4,426
31/07/2025	1.286.062	3,55%	4,468	4,40	4,65	4,556
30/07/2025	4.126.034	-13,56%	4,70	4,158	4,72	4,40
29/07/2025	521.103	0,59%	5,015	4,948	5,145	5,09
28/07/2025	723.877	1,98%	4,90	4,86	5,135	5,06
25/07/2025	759.389	5,85%	4,636	4,60	5,02	4,962
24/07/2025	597.609	-2,13%	4,806	4,622	4,806	4,688
23/07/2025	328.895	1,31%	4,77	4,734	4,81	4,79
22/07/2025	449.636	-1,66%	4,816	4,688	4,824	4,728
21/07/2025	525.703	-1,56%	4,864	4,74	4,918	4,808
18/07/2025	448.273	-3,48%	5,06	4,87	5,06	4,884
17/07/2025	329.406	0,60%	5,06	5,00	5,105	5,06
16/07/2025	377.662	-0,59%	5,085	5,03	5,205	5,03
15/07/2025	297.398	-1,37%	5,12	5,03	5,13	5,06
14/07/2025	311.657	-0,10%	5,06	5,03	5,15	5,13
11/07/2025	573.736	-3,84%	5,315	5,08	5,38	5,135
10/07/2025	452.022	0,66%	5,35	5,21	5,395	5,34
09/07/2025	506.420	1,43%	5,255	5,13	5,305	5,305
08/07/2025	293.577	0,10%	5,245	5,165	5,28	5,23
07/07/2025	355.162	-2,52%	5,40	5,155	5,40	5,225
04/07/2025	248.294	0,38%	5,335	5,235	5,36	5,36
03/07/2025	670.764	1,62%	5,305	5,265	5,455	5,34
02/07/2025	392.210	0,86%	5,24	5,165	5,345	5,255
01/07/2025	465.006	0,19%	5,20	5,13	5,25	5,21
30/06/2025	744.401	2,87%	5,085	5,01	5,34	5,20
27/06/2025	645.376	-0,49%	5,075	4,996	5,13	5,055
26/06/2025	915.647	-4,42%	5,35	5,03	5,35	5,08
25/06/2025	3.570.195	10,22%	4,95	4,816	5,505	5,315
24/06/2025	2.112.637	8,56%	4,50	4,452	4,886	4,822
23/06/2025	441.617	-1,33%	4,466	4,366	4,506	4,442
20/06/2025	1.125.499	-1,40%	4,60	4,452	4,762	4,502
19/06/2025	674.087	-0,31%	4,568	4,408	4,646	4,566
18/06/2025	662.911	1,15%	4,51	4,398	4,594	4,58
17/06/2025	873.485	1,75%	4,418	4,20	4,562	4,528
16/06/2025	823.897	4,22%	4,282	4,282	4,606	4,45
13/06/2025	1.324.952	-7,62%	4,424	4,18	4,56	4,27
12/06/2025	3.925.747	15,38%	4,088	4,078	4,826	4,622
11/06/2025	300.613	0,30%	4,022	3,988	4,076	4,006
10/06/2025	352.082	-2,40%	4,10	3,984	4,126	3,994
09/06/2025	503.633	2,35%	4,004	3,948	4,118	4,092
06/06/2025	295.783	-0,55%	4,02	3,986	4,096	3,998
05/06/2025	650.840	1,41%	3,95	3,92	4,14	4,02
04/06/2025	562.820	1,85%	3,902	3,88	3,97	3,964
03/06/2025	409.425	2,10%	3,84	3,808	3,914	3,892
02/06/2025	279.035	0,95%	3,772	3,752	3,856	3,812
30/05/2025	379.549	-0,84%	3,806	3,716	3,824	3,776
29/05/2025	443.234	1,06%	3,82	3,778	3,956	3,808
28/05/2025	280.230	-1,00%	3,816	3,768	3,844	3,768
27/05/2025	473.275	1,77%	3,752	3,72	3,84	3,806
26/05/2025	214.159	2,58%	3,70	3,678	3,788	3,74
23/05/2025	368.091	-0,33%	3,654	3,574	3,756	3,646
22/05/2025	556.506	-2,35%	3,73	3,586	3,75	3,658
21/05/2025	282.679	-4,10%	3,88	3,746	3,918	3,746