Claranova (CLA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023 36.220 0,56% 1,42 1,402 1,446 1,43
26/09/2023 89.815 -0,98% 1,432 1,40 1,444 1,422
25/09/2023 59.024 -3,10% 1,486 1,424 1,486 1,436
22/09/2023 35.749 -1,20% 1,49 1,466 1,50 1,482
21/09/2023 98.176 -0,66% 1,544 1,464 1,544 1,50
20/09/2023 82.374 -4,91% 1,58 1,51 1,608 1,51
19/09/2023 72.234 -2,22% 1,64 1,588 1,64 1,588
18/09/2023 38.788 -0,49% 1,65 1,624 1,652 1,624
15/09/2023 164.538 -5,77% 1,75 1,632 1,75 1,632
14/09/2023 71.645 -2,70% 1,73 1,65 1,778 1,732
13/09/2023 210.778 11,25% 1,588 1,588 1,866 1,78
12/09/2023 30.702 -1,48% 1,62 1,588 1,62 1,60
11/09/2023 39.638 -3,56% 1,684 1,62 1,684 1,624
08/09/2023 64.092 4,60% 1,602 1,602 1,69 1,684
07/09/2023 28.333 -1,23% 1,62 1,592 1,638 1,61
06/09/2023 18.999 -1,57% 1,66 1,63 1,66 1,63
05/09/2023 84.196 -2,59% 1,672 1,612 1,672 1,656
04/09/2023 44.312 -2,97% 1,752 1,69 1,768 1,70
01/09/2023 17.416 -2,23% 1,798 1,752 1,798 1,752
31/08/2023 27.042 2,87% 1,76 1,76 1,798 1,792
30/08/2023 36.513 -0,46% 1,76 1,74 1,77 1,742
29/08/2023 20.195 -1,24% 1,772 1,74 1,79 1,75
28/08/2023 54.177 0,91% 1,77 1,74 1,78 1,772
25/08/2023 20.895 -1,35% 1,78 1,75 1,78 1,756
24/08/2023 36.877 0,68% 1,776 1,758 1,808 1,78
23/08/2023 21.780 -0,11% 1,79 1,768 1,79 1,768
22/08/2023 30.612 -0,79% 1,78 1,764 1,80 1,77
21/08/2023 44.600 1,02% 1,776 1,768 1,79 1,784
18/08/2023 25.736 -0,79% 1,76 1,76 1,774 1,766
17/08/2023 33.154 -1,11% 1,808 1,752 1,808 1,78
16/08/2023 24.359 0,00% 1,798 1,766 1,808 1,80
15/08/2023 29.121 1,81% 1,778 1,776 1,808 1,80
14/08/2023 42.252 -2,21% 1,808 1,76 1,808 1,768
11/08/2023 55.118 -0,88% 1,834 1,792 1,838 1,808
10/08/2023 95.294 -1,94% 1,87 1,824 1,89 1,824
09/08/2023 82.151 -0,96% 1,878 1,854 1,928 1,86
08/08/2023 243.372 -3,20% 1,914 1,85 1,964 1,878
07/08/2023 369.360 12,01% 1,74 1,642 1,95 1,94
04/08/2023 615.287 -1,70% 1,87 1,69 1,98 1,732
03/08/2023 656.290 25,86% 1,40 1,40 1,796 1,762
02/08/2023 156.425 -7,16% 1,52 1,384 1,55 1,40
01/08/2023 64.738 -1,05% 1,522 1,504 1,546 1,508
31/07/2023 89.424 -3,67% 1,57 1,52 1,588 1,524
28/07/2023 25.265 -1,00% 1,59 1,58 1,598 1,582
27/07/2023 68.202 0,13% 1,60 1,586 1,60 1,598
26/07/2023 43.111 -0,25% 1,60 1,592 1,60 1,596
25/07/2023 168.909 -4,19% 1,60 1,58 1,626 1,60
24/07/2023 62.353 -3,13% 1,714 1,67 1,72 1,67
21/07/2023 37.703 -1,37% 1,758 1,716 1,758 1,724
20/07/2023 30.018 0,23% 1,74 1,722 1,77 1,748
19/07/2023 14.978 -1,36% 1,742 1,734 1,752 1,744
18/07/2023 34.568 1,03% 1,758 1,72 1,78 1,768
17/07/2023 15.109 -0,57% 1,77 1,73 1,77 1,75
14/07/2023 30.508 -0,57% 1,798 1,74 1,798 1,76
13/07/2023 33.770 0,80% 1,778 1,752 1,78 1,77
12/07/2023 13.471 0,46% 1,808 1,75 1,816 1,756
11/07/2023 32.978 -2,35% 1,80 1,732 1,80 1,748
10/07/2023 90.809 4,43% 1,73 1,724 1,84 1,79
07/07/2023 87.047 5,80% 1,65 1,626 1,72 1,714
06/07/2023 86.686 -2,06% 1,65 1,608 1,654 1,62
05/07/2023 17.470 0,00% 1,656 1,65 1,656 1,654
04/07/2023 31.012 0,36% 1,66 1,646 1,66 1,654
03/07/2023 45.332 -2,37% 1,67 1,642 1,67 1,648
30/06/2023 29.419 -1,17% 1,69 1,68 1,702 1,688
29/06/2023 32.282 2,28% 1,672 1,672 1,71 1,708
28/06/2023 22.789 0,72% 1,67 1,66 1,688 1,67
27/06/2023 71.054 -2,36% 1,698 1,656 1,70 1,658
26/06/2023 26.281 -0,12% 1,70 1,698 1,72 1,698
23/06/2023 21.649 -0,93% 1,716 1,70 1,716 1,70
22/06/2023 36.441 0,12% 1,71 1,694 1,718 1,716
21/06/2023 119.352 -1,04% 1,75 1,698 1,75 1,714
20/06/2023 119.238 2,36% 1,702 1,702 1,766 1,732
19/06/2023 235.258 -2,42% 1,74 1,686 1,798 1,692
16/06/2023 455.622 -6,77% 1,70 1,648 1,816 1,734
15/06/2023 54.375 -0,64% 1,89 1,842 1,89 1,86
14/06/2023 15.490 -0,43% 1,884 1,868 1,896 1,872
13/06/2023 35.534 -0,21% 1,882 1,854 1,892 1,88
12/06/2023 17.459 1,62% 1,854 1,854 1,904 1,884
09/06/2023 18.138 0,33% 1,86 1,836 1,868 1,854
08/06/2023 31.224 -1,28% 1,872 1,842 1,872 1,848
07/06/2023 101.755 1,19% 1,862 1,86 1,95 1,872
06/06/2023 19.830 -0,54% 1,86 1,842 1,86 1,85
05/06/2023 29.483 0,54% 1,856 1,838 1,86 1,86
02/06/2023 51.490 0,65% 1,84 1,822 1,876 1,85
01/06/2023 91.339 -1,18% 1,852 1,826 1,88 1,838
31/05/2023 2.863 0,00% 1,89 1,88 1,892 1,86
30/05/2023 60.954 -1,05% 1,904 1,876 1,926 1,89
29/05/2023 35.166 -0,42% 1,918 1,894 1,926 1,91
26/05/2023 54.635 -0,10% 1,93 1,898 1,93 1,918
25/05/2023 52.106 -2,64% 1,96 1,91 1,96 1,92
24/05/2023 28.094 -1,00% 1,992 1,97 1,992 1,972
23/05/2023 15.662 -1,39% 2,015 1,986 2,015 1,992
22/05/2023 48.198 3,06% 1,956 1,95 2,03 2,02
19/05/2023 24.635 -0,51% 1,978 1,96 1,978 1,96
18/05/2023 16.039 0,41% 1,962 1,956 1,99 1,97
17/05/2023 21.285 -0,41% 1,98 1,95 1,982 1,962
16/05/2023 38.141 0,00% 1,976 1,96 1,988 1,97
15/05/2023 88.180 -1,01% 1,99 1,96 2,025 1,97
12/05/2023 240.818 -6,57% 2,14 1,98 2,14 1,99
11/05/2023 321.125 -10,88% 2,31 2,115 2,36 2,13
Ajuda

Pesquisa de títulos

Fale Connosco