CLARIANE SE (CLARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	613.791	1,71%	9,93	9,79	10,24	10,12
29/12/2022	679.545	5,24%	9,50	9,455	9,985	9,95
28/12/2022	336.589	1,94%	9,30	9,235	9,585	9,455
27/12/2022	540.175	1,70%	9,30	9,09	9,425	9,275
23/12/2022	531.650	2,53%	8,965	8,92	9,34	9,12
22/12/2022	412.628	-1,28%	8,96	8,76	8,985	8,895
21/12/2022	357.766	4,10%	8,74	8,73	9,01	9,01
20/12/2022	272.136	0,06%	8,60	8,435	8,74	8,655
19/12/2022	276.464	-0,86%	8,725	8,645	8,845	8,65
16/12/2022	477.353	-1,47%	8,78	8,615	8,82	8,725
15/12/2022	476.195	-4,58%	9,11	8,855	9,16	8,855
14/12/2022	287.724	-0,48%	9,24	9,06	9,28	9,28
13/12/2022	414.794	2,36%	9,15	9,015	9,54	9,325
12/12/2022	238.583	-3,75%	9,385	9,095	9,405	9,11
09/12/2022	226.857	0,21%	9,455	9,30	9,615	9,465
08/12/2022	316.673	0,37%	9,40	9,20	9,53	9,445
07/12/2022	250.728	-1,93%	9,55	9,345	9,555	9,41
06/12/2022	388.867	-3,62%	9,845	9,515	9,89	9,595
05/12/2022	388.288	0,71%	9,83	9,78	10,22	9,955
02/12/2022	513.254	2,76%	9,57	9,355	10,02	9,885
01/12/2022	198.852	0,42%	9,70	9,60	9,825	9,62
30/11/2022	488.834	-3,28%	9,945	9,58	9,985	9,58
29/11/2022	176.325	-1,93%	10,05	9,855	10,05	9,905
28/11/2022	251.417	-0,79%	10,11	10,00	10,30	10,10
25/11/2022	191.454	0,59%	10,10	9,91	10,18	10,18
24/11/2022	272.988	2,12%	9,94	9,935	10,32	10,12
23/11/2022	264.100	1,38%	9,77	9,58	9,91	9,91
22/11/2022	263.999	-0,71%	9,76	9,585	10,06	9,775
21/11/2022	368.264	-5,79%	10,38	9,845	10,40	9,845
18/11/2022	190.774	-1,42%	10,55	10,33	10,56	10,45
17/11/2022	192.647	0,00%	10,69	10,43	10,78	10,60
16/11/2022	280.500	-4,07%	10,89	10,56	10,89	10,60
15/11/2022	306.475	0,73%	11,00	10,79	11,24	11,05
14/11/2022	315.048	-2,23%	11,30	10,72	11,32	10,97
11/11/2022	472.907	6,05%	10,60	10,59	11,27	11,22
10/11/2022	260.185	2,03%	10,35	9,98	10,58	10,58
09/11/2022	184.867	-0,67%	10,44	10,12	10,48	10,37
08/11/2022	166.869	1,16%	10,39	10,25	10,51	10,44
07/11/2022	326.795	3,88%	9,93	9,825	10,38	10,32
04/11/2022	247.964	3,06%	9,605	9,605	10,10	9,935
03/11/2022	194.817	-1,48%	9,67	9,54	9,915	9,64
02/11/2022	418.551	-4,16%	10,20	9,675	10,30	9,785
01/11/2022	506.179	6,80%	9,71	9,57	10,27	10,21
31/10/2022	1.255.299	10,08%	8,80	8,445	9,68	9,56
28/10/2022	1.336.634	-16,97%	10,64	8,685	10,64	8,685
27/10/2022	314.791	-1,32%	10,60	10,31	10,61	10,46
26/10/2022	638.707	-1,85%	10,44	10,07	10,79	10,60
25/10/2022	225.932	1,22%	10,83	10,58	10,86	10,80
24/10/2022	439.910	-1,57%	10,92	10,40	10,93	10,67
21/10/2022	315.839	-1,01%	10,83	10,59	10,90	10,84
20/10/2022	460.898	-0,27%	10,81	10,50	11,04	10,95
19/10/2022	1.164.856	2,33%	10,81	10,73	12,12	10,98
18/10/2022	304.063	2,29%	10,62	10,54	10,84	10,73
17/10/2022	429.219	4,27%	10,10	10,07	10,49	10,49
14/10/2022	408.243	1,98%	9,90	9,825	10,09	10,06
13/10/2022	239.661	1,34%	9,735	9,58	9,97	9,865
12/10/2022	285.355	-3,13%	10,06	9,59	10,06	9,735
11/10/2022	262.774	-0,30%	10,03	9,775	10,05	10,05
10/10/2022	279.084	0,30%	10,00	9,915	10,30	10,08
07/10/2022	175.740	-2,90%	10,30	10,02	10,42	10,05
06/10/2022	208.304	-0,10%	10,50	10,32	10,54	10,35
05/10/2022	305.263	-3,45%	10,70	10,30	10,70	10,36
04/10/2022	252.681	3,27%	10,58	10,55	10,83	10,73
03/10/2022	262.876	-0,95%	10,29	10,08	10,41	10,39
30/09/2022	398.525	5,32%	10,10	10,06	10,49	10,49
29/09/2022	464.075	-10,51%	11,06	9,955	11,06	9,96
28/09/2022	254.406	0,18%	11,05	10,68	11,13	11,13
27/09/2022	157.645	-1,24%	11,27	11,09	11,38	11,11
26/09/2022	235.607	1,53%	11,13	11,06	11,43	11,25
23/09/2022	246.988	-1,25%	11,23	11,00	11,33	11,08
22/09/2022	190.477	-2,18%	11,30	11,10	11,38	11,22
21/09/2022	141.403	1,59%	11,16	11,11	11,48	11,47
20/09/2022	212.377	-1,05%	11,51	11,13	11,52	11,29
19/09/2022	198.099	-1,81%	11,51	11,19	11,58	11,41
16/09/2022	228.948	-0,26%	11,51	11,35	11,76	11,62
15/09/2022	145.237	1,57%	11,50	11,49	11,71	11,65
14/09/2022	428.084	-1,97%	11,70	11,31	11,90	11,47
13/09/2022	520.511	-4,02%	12,29	11,69	12,40	11,70
12/09/2022	505.188	-3,25%	12,53	11,93	12,53	12,19
09/09/2022	102.581	2,52%	12,38	12,38	12,71	12,60
08/09/2022	174.927	-1,13%	12,41	12,10	12,55	12,29
07/09/2022	110.396	-1,51%	12,56	12,35	12,56	12,43
06/09/2022	95.185	0,32%	12,60	12,49	12,81	12,62
05/09/2022	109.106	-0,71%	12,40	12,20	12,58	12,58
02/09/2022	136.358	2,43%	12,40	12,40	12,70	12,67
01/09/2022	183.522	-2,83%	12,72	12,31	12,72	12,37
31/08/2022	199.753	-2,82%	13,05	12,64	13,08	12,73
30/08/2022	144.682	0,00%	13,10	12,96	13,30	13,10
29/08/2022	187.856	-0,76%	12,97	12,77	13,10	13,10
26/08/2022	234.240	-2,44%	13,57	13,13	13,57	13,20
25/08/2022	126.402	-0,66%	13,70	13,44	13,79	13,53
24/08/2022	281.429	-1,23%	13,76	13,41	13,76	13,62
23/08/2022	81.638	-1,15%	13,90	13,77	14,07	13,79
22/08/2022	219.726	-1,83%	14,20	13,73	14,20	13,95
19/08/2022	170.618	-3,40%	14,64	14,19	14,64	14,21
18/08/2022	156.172	-0,61%	14,78	14,46	14,80	14,71
17/08/2022	170.764	-2,44%	15,18	14,69	15,20	14,80
16/08/2022	100.425	-0,13%	15,24	15,02	15,32	15,17
15/08/2022	117.493	0,26%	15,22	15,13	15,41	15,19
12/08/2022	151.518	0,13%	15,17	14,91	15,20	15,15