Claranova (CLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	187.706	-0,71%	2,81	2,72	2,83	2,78
14/02/2024	291.345	-3,78%	2,89	2,725	2,89	2,80
13/02/2024	360.896	0,52%	2,90	2,80	3,005	2,91
12/02/2024	1.016.995	13,53%	2,525	2,52	3,05	2,895
09/02/2024	1.003.758	5,37%	2,64	2,165	2,64	2,55
08/02/2024	390.558	-3,97%	2,54	2,42	2,64	2,42
07/02/2024	622.295	6,33%	2,39	2,36	2,60	2,52
06/02/2024	486.597	3,04%	2,36	2,255	2,45	2,37
05/02/2024	191.663	1,10%	2,30	2,25	2,345	2,30
02/02/2024	381.622	6,06%	2,20	2,105	2,33	2,275
01/02/2024	243.110	-4,45%	2,22	2,13	2,26	2,145
31/01/2024	167.736	-2,39%	2,34	2,225	2,37	2,245
30/01/2024	308.024	1,77%	2,29	2,26	2,415	2,30
29/01/2024	76.075	2,03%	2,215	2,215	2,285	2,26
26/01/2024	139.173	-3,49%	2,29	2,215	2,31	2,215
25/01/2024	166.588	-2,34%	2,335	2,24	2,335	2,295
24/01/2024	134.143	2,17%	2,29	2,24	2,35	2,35
23/01/2024	357.723	2,22%	2,27	2,24	2,375	2,30
22/01/2024	202.056	6,89%	2,11	2,105	2,27	2,25
19/01/2024	113.706	-1,87%	2,16	2,075	2,175	2,105
18/01/2024	249.909	0,23%	2,13	2,12	2,20	2,145
17/01/2024	204.621	4,65%	2,04	2,005	2,16	2,14
16/01/2024	34.932	-0,49%	2,065	2,02	2,07	2,045
15/01/2024	51.663	-0,24%	2,05	2,045	2,10	2,055
12/01/2024	52.698	1,23%	2,03	2,03	2,09	2,06
11/01/2024	173.217	0,00%	2,05	1,994	2,075	2,035
10/01/2024	167.727	-4,68%	2,135	2,035	2,15	2,035
09/01/2024	288.757	-0,47%	2,155	2,005	2,19	2,135
08/01/2024	93.418	3,13%	2,10	2,085	2,16	2,145
05/01/2024	142.588	0,48%	2,075	2,05	2,17	2,08
04/01/2024	124.794	1,97%	2,03	2,03	2,15	2,07
03/01/2024	177.039	-6,88%	2,18	2,03	2,18	2,03
02/01/2024	178.615	2,59%	2,20	2,09	2,20	2,18
29/12/2023	385.396	6,78%	2,045	2,045	2,245	2,125
28/12/2023	359.075	11,17%	1,80	1,80	2,01	1,99
27/12/2023	209.569	0,22%	1,786	1,73	1,81	1,79
26/12/2023	168.900	-3,25%	1,822	1,75	1,826	1,786
22/12/2023	168.900	-3,25%	1,822	1,75	1,826	1,786
21/12/2023	87.552	-3,35%	1,89	1,832	1,896	1,846
20/12/2023	58.572	-1,45%	1,94	1,882	1,94	1,91
19/12/2023	95.914	1,25%	1,91	1,88	1,938	1,938
18/12/2023	87.798	0,11%	1,928	1,88	1,95	1,914
15/12/2023	62.624	1,06%	1,92	1,872	1,95	1,912
14/12/2023	144.658	-3,27%	1,94	1,86	1,97	1,892
13/12/2023	106.174	3,71%	1,922	1,83	1,968	1,956
12/12/2023	151.903	-2,98%	1,98	1,862	1,99	1,886
11/12/2023	271.958	7,29%	1,83	1,79	1,98	1,944
08/12/2023	201.059	-2,37%	1,868	1,766	1,92	1,812
07/12/2023	325.616	11,54%	1,74	1,70	1,87	1,856
06/12/2023	250.141	4,00%	1,596	1,564	1,78	1,664
05/12/2023	93.258	3,49%	1,53	1,53	1,60	1,60
04/12/2023	60.976	1,98%	1,52	1,494	1,546	1,546
01/12/2023	67.815	2,43%	1,55	1,472	1,55	1,516
30/11/2023	402.748	5,71%	1,44	1,43	1,67	1,48
29/11/2023	21.377	1,45%	1,39	1,382	1,40	1,40
28/11/2023	11.215	-1,29%	1,394	1,374	1,404	1,38
27/11/2023	40.088	0,14%	1,42	1,398	1,446	1,398
24/11/2023	23.896	0,43%	1,39	1,39	1,42	1,396
23/11/2023	16.281	-2,39%	1,424	1,39	1,424	1,39
22/11/2023	20.203	2,15%	1,392	1,392	1,424	1,424
21/11/2023	86.954	-5,30%	1,48	1,39	1,50	1,394
20/11/2023	77.074	4,40%	1,434	1,418	1,48	1,472
17/11/2023	84.146	2,77%	1,38	1,38	1,43	1,41
16/11/2023	40.372	-1,01%	1,394	1,37	1,394	1,372
15/11/2023	52.449	0,44%	1,38	1,37	1,408	1,386
14/11/2023	52.727	-1,57%	1,418	1,366	1,418	1,38
13/11/2023	26.858	0,00%	1,40	1,40	1,424	1,402
10/11/2023	30.998	-3,04%	1,46	1,402	1,46	1,402
09/11/2023	109.791	-4,74%	1,48	1,40	1,482	1,446
08/11/2023	57.559	2,57%	1,472	1,452	1,528	1,518
07/11/2023	107.922	3,50%	1,434	1,41	1,48	1,48
06/11/2023	51.652	2,88%	1,42	1,418	1,434	1,43
03/11/2023	79.839	-0,14%	1,40	1,37	1,43	1,39
02/11/2023	51.249	3,88%	1,34	1,34	1,412	1,392
01/11/2023	45.656	-1,90%	1,36	1,34	1,39	1,34
31/10/2023	25.700	0,44%	1,38	1,362	1,40	1,366
30/10/2023	27.304	-1,31%	1,374	1,36	1,40	1,36
27/10/2023	57.052	6,33%	1,322	1,30	1,40	1,378
26/10/2023	147.201	-0,31%	1,31	1,226	1,31	1,296
25/10/2023	133.025	-7,54%	1,418	1,30	1,418	1,30
24/10/2023	21.762	0,86%	1,394	1,382	1,406	1,406
23/10/2023	101.427	-2,93%	1,426	1,38	1,43	1,394
20/10/2023	27.722	0,00%	1,45	1,416	1,45	1,436
19/10/2023	11.482	-1,51%	1,45	1,436	1,47	1,436
18/10/2023	27.502	3,11%	1,436	1,436	1,476	1,458
17/10/2023	104.456	-3,15%	1,46	1,414	1,47	1,414
16/10/2023	195.405	-5,44%	1,558	1,45	1,56	1,46
13/10/2023	117.828	-3,02%	1,59	1,53	1,59	1,544
12/10/2023	415.990	7,13%	1,52	1,52	1,80	1,592
11/10/2023	81.490	-3,13%	1,54	1,452	1,54	1,486
10/10/2023	83.604	0,92%	1,546	1,466	1,552	1,534
09/10/2023	57.573	2,84%	1,462	1,452	1,53	1,52
06/10/2023	82.453	3,07%	1,43	1,43	1,52	1,478
05/10/2023	69.776	-0,42%	1,442	1,42	1,47	1,434
04/10/2023	49.996	-1,51%	1,43	1,422	1,478	1,44
03/10/2023	30.990	-0,81%	1,484	1,43	1,484	1,462
02/10/2023	32.509	1,10%	1,47	1,462	1,50	1,474
29/09/2023	34.201	1,53%	1,43	1,43	1,478	1,458
28/09/2023	19.993	0,42%	1,43	1,43	1,448	1,436
27/09/2023	36.220	0,56%	1,42	1,402	1,446	1,43