CLARIANE SE (CLARI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
751.654 |
1,99%
|
1,834
|
1,814
|
1,92
|
1,899
|
| 20/12/2024 |
1.255.619 |
2,14%
|
1,823
|
1,765
|
1,88
|
1,862
|
| 19/12/2024 |
1.043.918 |
-3,80%
|
1,882
|
1,72
|
1,899
|
1,823
|
| 18/12/2024 |
0 |
5,87%
|
1,794
|
1,784
|
1,937
|
1,895
|
| 17/12/2024 |
1.791.587 |
-9,64%
|
1,96
|
1,751
|
1,98
|
1,79
|
| 16/12/2024 |
996.224 |
2,64%
|
1,92
|
1,917
|
2,04
|
1,981
|
| 13/12/2024 |
781.743 |
1,47%
|
1,914
|
1,902
|
1,979
|
1,93
|
| 12/12/2024 |
734.607 |
3,65%
|
1,835
|
1,835
|
1,94
|
1,902
|
| 11/12/2024 |
221.748 |
0,55%
|
1,825
|
1,814
|
1,849
|
1,835
|
| 10/12/2024 |
502.097 |
-5,34%
|
1,92
|
1,808
|
1,942
|
1,825
|
| 09/12/2024 |
870.817 |
4,78%
|
1,84
|
1,84
|
1,963
|
1,928
|
| 06/12/2024 |
498.252 |
2,17%
|
1,788
|
1,788
|
1,873
|
1,84
|
| 05/12/2024 |
442.017 |
1,98%
|
1,755
|
1,755
|
1,824
|
1,801
|
| 04/12/2024 |
704.498 |
1,67%
|
1,722
|
1,674
|
1,781
|
1,766
|
| 03/12/2024 |
703.382 |
-5,08%
|
1,819
|
1,725
|
1,836
|
1,737
|
| 02/12/2024 |
446.013 |
-2,19%
|
1,858
|
1,814
|
1,873
|
1,83
|
| 29/11/2024 |
334.204 |
-1,01%
|
1,887
|
1,839
|
1,908
|
1,871
|
| 28/11/2024 |
913.666 |
5,29%
|
1,799
|
1,799
|
1,918
|
1,89
|
| 27/11/2024 |
512.220 |
1,01%
|
1,772
|
1,751
|
1,816
|
1,795
|
| 26/11/2024 |
571.090 |
-3,84%
|
1,811
|
1,75
|
1,835
|
1,777
|
| 25/11/2024 |
907.643 |
6,21%
|
1,769
|
1,769
|
1,86
|
1,848
|
| 22/11/2024 |
385.399 |
-0,74%
|
1,75
|
1,734
|
1,774
|
1,74
|
| 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
|
