Claranova (CLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	102.438	-0,86%	2,31	2,24	2,355	2,31
08/05/2023	428.060	12,02%	2,085	2,085	2,42	2,33
05/05/2023	41.668	0,97%	2,07	2,05	2,085	2,08
04/05/2023	71.570	0,49%	2,03	2,005	2,075	2,06
03/05/2023	21.373	0,24%	2,03	2,02	2,06	2,05
02/05/2023	110.044	2,00%	2,00	1,992	2,10	2,045
01/05/2023	73.850	3,67%	1,95	1,95	2,05	2,005
28/04/2023	73.850	3,67%	1,95	1,95	2,05	2,005
27/04/2023	327.311	-1,43%	1,966	1,852	2,09	1,934
26/04/2023	183.872	4,25%	1,88	1,852	2,00	1,962
25/04/2023	59.508	-0,63%	1,862	1,862	1,888	1,882
24/04/2023	142.088	0,42%	1,89	1,872	1,90	1,894
21/04/2023	81.134	-0,21%	1,89	1,882	1,90	1,886
20/04/2023	69.607	-0,63%	1,90	1,878	1,94	1,89
19/04/2023	38.051	-0,21%	1,94	1,90	1,94	1,902
18/04/2023	52.378	-1,24%	1,92	1,90	1,96	1,906
17/04/2023	54.911	-1,63%	1,97	1,928	1,98	1,93
14/04/2023	89.597	-1,80%	1,998	1,962	2,02	1,962
13/04/2023	26.193	0,30%	1,99	1,97	2,02	1,998
12/04/2023	32.057	0,61%	1,994	1,974	2,02	1,992
11/04/2023	57.525	-1,98%	2,03	1,98	2,05	1,98
10/04/2023	39.329	3,06%	1,95	1,95	2,02	2,02
06/04/2023	39.329	3,06%	1,95	1,95	2,02	2,02
05/04/2023	98.118	-1,01%	1,98	1,914	1,98	1,96
04/04/2023	57.221	-1,98%	2,02	1,98	2,04	1,98
03/04/2023	124.074	-3,35%	2,10	2,00	2,10	2,02
31/03/2023	124.622	1,85%	2,07	2,028	2,092	2,09
30/03/2023	684.345	8,00%	1,95	1,95	2,196	2,052
29/03/2023	53.164	1,06%	1,892	1,89	1,93	1,90
28/03/2023	49.083	-3,14%	1,958	1,88	1,958	1,88
27/03/2023	132.026	3,03%	1,885	1,885	1,984	1,941
24/03/2023	48.567	0,00%	1,872	1,82	1,886	1,884
23/03/2023	35.430	-0,69%	1,899	1,852	1,899	1,884
22/03/2023	19.264	-0,37%	1,91	1,881	1,91	1,897
21/03/2023	49.620	1,93%	1,85	1,85	1,917	1,904
20/03/2023	134.330	-3,16%	1,928	1,863	1,928	1,868
17/03/2023	46.047	0,05%	1,933	1,91	1,945	1,929
16/03/2023	77.770	3,10%	1,89	1,877	1,93	1,928
15/03/2023	162.956	-2,60%	1,931	1,86	1,931	1,87
14/03/2023	193.653	-3,28%	1,991	1,913	1,991	1,92
13/03/2023	83.681	0,76%	1,97	1,91	1,99	1,985
10/03/2023	142.024	0,82%	1,93	1,903	1,97	1,97
09/03/2023	132.086	-1,31%	1,97	1,936	1,97	1,954
08/03/2023	82.106	-0,30%	1,97	1,962	1,993	1,98
07/03/2023	109.574	-1,19%	2,004	1,97	2,018	1,986
06/03/2023	139.532	-1,95%	2,05	2,008	2,086	2,01
03/03/2023	58.877	0,99%	2,032	2,022	2,056	2,05
02/03/2023	134.172	0,50%	2,02	2,00	2,044	2,03
01/03/2023	112.458	-3,07%	2,088	2,02	2,10	2,02
28/02/2023	96.049	0,68%	2,074	2,052	2,09	2,084
27/02/2023	137.521	-1,90%	2,12	2,064	2,12	2,07
24/02/2023	89.909	-2,86%	2,19	2,10	2,19	2,11
23/02/2023	89.993	3,92%	2,084	2,084	2,208	2,172
22/02/2023	130.450	-1,04%	2,126	2,054	2,126	2,09
21/02/2023	173.030	-0,85%	2,112	2,074	2,148	2,112
20/02/2023	265.432	-3,18%	2,194	2,112	2,22	2,13
17/02/2023	144.599	-2,22%	2,22	2,162	2,24	2,20
16/02/2023	201.773	-2,17%	2,298	2,23	2,33	2,25
15/02/2023	60.700	-1,46%	2,34	2,30	2,35	2,30
14/02/2023	75.221	-0,09%	2,342	2,33	2,36	2,334
13/02/2023	74.881	1,39%	2,33	2,324	2,408	2,336
10/02/2023	213.350	-4,00%	2,40	2,26	2,47	2,304
09/02/2023	374.417	-7,05%	2,55	2,398	2,55	2,40
08/02/2023	126.791	-1,45%	2,64	2,532	2,65	2,582
07/02/2023	95.016	-1,50%	2,67	2,584	2,69	2,62
06/02/2023	185.613	1,14%	2,62	2,554	2,67	2,66
03/02/2023	81.671	0,00%	2,628	2,562	2,632	2,63
02/02/2023	100.581	1,47%	2,60	2,594	2,63	2,63
01/02/2023	34.525	-0,31%	2,58	2,576	2,622	2,592
31/01/2023	112.739	-1,89%	2,64	2,56	2,67	2,60
30/01/2023	50.415	0,61%	2,64	2,614	2,69	2,65
27/01/2023	77.615	0,53%	2,616	2,56	2,648	2,634
26/01/2023	33.209	0,77%	2,60	2,586	2,63	2,62
25/01/2023	51.285	-2,77%	2,66	2,60	2,678	2,60
24/01/2023	48.306	-2,12%	2,75	2,664	2,75	2,674
23/01/2023	38.264	1,86%	2,70	2,70	2,76	2,732
20/01/2023	15.412	0,30%	2,66	2,66	2,698	2,682
19/01/2023	72.085	-3,54%	2,764	2,664	2,764	2,674
18/01/2023	44.423	-0,65%	2,78	2,76	2,81	2,772
17/01/2023	118.510	-2,11%	2,83	2,64	2,83	2,79
16/01/2023	34.595	-0,77%	2,86	2,81	2,876	2,85
13/01/2023	47.188	-0,28%	2,87	2,87	2,95	2,872
12/01/2023	60.732	0,00%	2,864	2,85	2,92	2,88
11/01/2023	83.443	-0,69%	2,886	2,83	2,91	2,88
10/01/2023	41.523	-1,29%	2,916	2,886	2,954	2,90
09/01/2023	47.716	2,37%	2,862	2,862	2,94	2,938
06/01/2023	38.816	1,56%	2,81	2,77	2,87	2,87
05/01/2023	64.678	-0,42%	2,81	2,764	2,88	2,826
04/01/2023	56.249	1,00%	2,80	2,80	2,84	2,838
03/01/2023	116.732	1,81%	2,762	2,73	2,84	2,81
02/01/2023	58.400	0,44%	2,72	2,72	2,81	2,76
30/12/2022	69.447	0,88%	2,70	2,694	2,752	2,748
29/12/2022	110.039	4,05%	2,59	2,574	2,724	2,724
28/12/2022	91.499	0,85%	2,578	2,55	2,63	2,618
27/12/2022	93.723	1,72%	2,53	2,53	2,64	2,596
23/12/2022	49.760	1,03%	2,526	2,494	2,564	2,552
22/12/2022	65.318	-2,47%	2,60	2,502	2,60	2,526
21/12/2022	85.062	-0,39%	2,60	2,496	2,60	2,59
20/12/2022	43.743	-3,56%	2,69	2,60	2,69	2,60
19/12/2022	51.156	0,60%	2,654	2,654	2,714	2,696