Claranova (CLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	27.567	0,92%	1,304	1,30	1,316	1,316
21-11-2024	50.627	-1,36%	1,33	1,292	1,33	1,304
20-11-2024	68.595	0,15%	1,33	1,31	1,348	1,322
19-11-2024	288.227	0,76%	1,30	1,30	1,36	1,32
18-11-2024	67.513	-0,61%	1,296	1,296	1,31	1,31
15-11-2024	118.716	-2,37%	1,35	1,266	1,35	1,318
14-11-2024	114.965	-0,74%	1,37	1,35	1,422	1,35
13-11-2024	81.276	-0,73%	1,36	1,35	1,388	1,36
12-11-2024	30.625	-0,73%	1,38	1,35	1,38	1,37
11-11-2024	22.862	1,92%	1,35	1,35	1,38	1,38
08-11-2024	25.184	-1,88%	1,382	1,354	1,382	1,354
07-11-2024	125.776	0,44%	1,374	1,32	1,39	1,38
06-11-2024	66.351	1,63%	1,36	1,35	1,378	1,374
05-11-2024	179.822	-2,03%	1,376	1,31	1,382	1,352
04-11-2024	72.569	-2,27%	1,42	1,374	1,42	1,38
01-11-2024	143.595	-1,26%	1,44	1,352	1,44	1,412
31-10-2024	365.546	-1,79%	1,53	1,34	1,53	1,43
30-10-2024	880.873	7,69%	1,346	1,34	1,728	1,456
29-10-2024	83.289	-2,03%	1,386	1,352	1,388	1,352
28-10-2024	60.575	-0,29%	1,398	1,366	1,408	1,38
25-10-2024	80.734	1,02%	1,37	1,34	1,40	1,384
24-10-2024	39.820	1,33%	1,352	1,352	1,392	1,37
23-10-2024	46.833	-1,03%	1,366	1,35	1,388	1,352
22-10-2024	207.117	-3,40%	1,416	1,35	1,44	1,366
21-10-2024	170.510	-4,07%	1,474	1,414	1,536	1,414
18-10-2024	53.884	0,27%	1,486	1,474	1,49	1,474
17-10-2024	27.696	-0,81%	1,488	1,464	1,49	1,47
16-10-2024	45.266	-0,54%	1,48	1,462	1,49	1,482
15-10-2024	28.989	0,40%	1,484	1,482	1,50	1,49
14-10-2024	33.027	0,54%	1,47	1,462	1,49	1,484
11-10-2024	65.012	-3,91%	1,54	1,464	1,54	1,476
10-10-2024	48.639	0,39%	1,532	1,524	1,544	1,536
09-10-2024	44.527	0,66%	1,53	1,502	1,56	1,53
08-10-2024	23.046	1,33%	1,492	1,486	1,52	1,52
07-10-2024	19.843	-1,06%	1,53	1,49	1,53	1,50
04-10-2024	55.992	3,55%	1,464	1,452	1,516	1,516
03-10-2024	88.651	-4,06%	1,52	1,456	1,524	1,464
02-10-2024	59.207	0,93%	1,512	1,512	1,53	1,526
01-10-2024	79.791	-4,91%	1,596	1,512	1,596	1,512
30-09-2024	139.616	-0,63%	1,61	1,51	1,618	1,59
27-09-2024	347.114	7,96%	1,488	1,488	1,68	1,60
26-09-2024	171.770	8,18%	1,38	1,372	1,482	1,482
25-09-2024	56.386	-1,01%	1,372	1,37	1,408	1,37
24-09-2024	44.892	1,02%	1,37	1,332	1,386	1,384
23-09-2024	158.748	8,04%	1,268	1,262	1,418	1,37
20-09-2024	124.538	-2,46%	1,29	1,258	1,296	1,268
19-09-2024	115.511	0,31%	1,29	1,28	1,364	1,30
18-09-2024	40.755	-1,82%	1,32	1,29	1,32	1,296
17-09-2024	51.512	1,38%	1,31	1,298	1,35	1,32
16-09-2024	72.634	-4,27%	1,36	1,296	1,386	1,302
13-09-2024	54.659	3,66%	1,31	1,31	1,364	1,36
12-09-2024	127.319	-5,48%	1,388	1,298	1,388	1,312
11-09-2024	50.296	-1,70%	1,41	1,36	1,422	1,388
10-09-2024	33.563	-1,53%	1,434	1,41	1,448	1,412
09-09-2024	10.794	0,28%	1,43	1,43	1,448	1,434
06-09-2024	45.848	-0,83%	1,442	1,43	1,464	1,43
05-09-2024	33.953	-1,64%	1,466	1,43	1,48	1,442
04-09-2024	39.231	-1,61%	1,47	1,46	1,48	1,466
03-09-2024	42.457	1,78%	1,48	1,464	1,496	1,49
02-09-2024	64.689	0,27%	1,46	1,44	1,478	1,464
30-08-2024	42.084	2,82%	1,42	1,412	1,46	1,46
29-08-2024	52.007	-0,56%	1,42	1,404	1,43	1,42
28-08-2024	42.319	-2,33%	1,462	1,418	1,464	1,428
27-08-2024	26.771	-1,22%	1,482	1,46	1,488	1,462
26-08-2024	22.703	-0,27%	1,48	1,454	1,48	1,48
23-08-2024	39.001	-0,80%	1,496	1,47	1,496	1,484
22-08-2024	44.871	0,81%	1,49	1,486	1,50	1,496
21-08-2024	88.188	1,51%	1,46	1,442	1,50	1,484
20-08-2024	100.805	1,67%	1,448	1,438	1,472	1,462
19-08-2024	175.173	-2,97%	1,454	1,382	1,454	1,438
16-08-2024	52.789	-0,14%	1,47	1,47	1,50	1,482
15-08-2024	88.524	7,54%	1,40	1,376	1,486	1,484
14-08-2024	132.155	-4,17%	1,44	1,37	1,44	1,38
13-08-2024	48.279	-0,14%	1,45	1,41	1,454	1,44
12-08-2024	29.808	-3,48%	1,50	1,436	1,50	1,442
09-08-2024	32.368	0,00%	1,50	1,474	1,50	1,494
08-08-2024	21.902	-0,40%	1,496	1,47	1,498	1,494
07-08-2024	96.874	0,67%	1,50	1,482	1,544	1,50
06-08-2024	119.868	1,09%	1,49	1,474	1,54	1,49
05-08-2024	301.919	-6,83%	1,58	1,43	1,588	1,474
02-08-2024	221.067	-8,45%	1,75	1,582	1,77	1,582
01-08-2024	66.277	-1,26%	1,734	1,712	1,758	1,728
31-07-2024	55.600	0,00%	1,77	1,74	1,78	1,75
30-07-2024	56.302	-0,34%	1,764	1,75	1,798	1,75
29-07-2024	102.409	1,27%	1,734	1,73	1,792	1,756
26-07-2024	73.097	-0,35%	1,74	1,72	1,76	1,734
25-07-2024	78.761	-1,36%	1,77	1,722	1,77	1,74
24-07-2024	44.696	-0,79%	1,79	1,754	1,79	1,764
23-07-2024	40.483	-0,56%	1,79	1,76	1,79	1,778
22-07-2024	65.926	0,00%	1,784	1,762	1,79	1,788
19-07-2024	106.699	-3,35%	1,84	1,766	1,84	1,788
18-07-2024	71.874	-2,63%	1,90	1,836	1,90	1,85
17-07-2024	26.891	1,50%	1,872	1,872	1,912	1,90
16-07-2024	38.505	-1,16%	1,91	1,838	1,91	1,872
15-07-2024	36.134	-0,84%	1,91	1,88	1,916	1,894
12-07-2024	47.063	0,11%	1,89	1,878	1,94	1,91
11-07-2024	25.426	2,36%	1,85	1,85	1,92	1,908
10-07-2024	36.186	0,65%	1,864	1,83	1,89	1,864
09-07-2024	47.006	-3,44%	1,96	1,852	1,96	1,852
08-07-2024	61.597	-1,13%	1,92	1,88	1,96	1,918