Claranova (CLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	69.753	0,38%	2,66	2,60	2,69	2,68
15/12/2022	67.861	-3,40%	2,766	2,662	2,78	2,67
14/12/2022	47.084	-1,71%	2,85	2,754	2,85	2,764
13/12/2022	82.034	1,37%	2,79	2,748	2,92	2,812
12/12/2022	40.442	-1,42%	2,79	2,742	2,81	2,774
09/12/2022	37.338	1,81%	2,76	2,734	2,814	2,814
08/12/2022	61.795	-1,85%	2,812	2,742	2,824	2,764
07/12/2022	96.307	-5,25%	2,966	2,81	2,97	2,816
06/12/2022	476.963	11,81%	2,658	2,648	3,10	2,972
05/12/2022	121.513	0,30%	2,652	2,602	2,74	2,658
02/12/2022	88.837	-4,68%	2,754	2,626	2,762	2,65
01/12/2022	187.109	2,51%	2,76	2,724	2,92	2,78
30/11/2022	114.479	3,51%	2,638	2,608	2,776	2,712
29/11/2022	26.217	-1,13%	2,64	2,604	2,64	2,62
28/11/2022	39.308	-1,71%	2,694	2,634	2,70	2,65
25/11/2022	84.969	-2,46%	2,76	2,60	2,76	2,696
24/11/2022	56.499	-0,22%	2,77	2,736	2,842	2,764
23/11/2022	312.665	10,27%	2,53	2,462	2,86	2,77
22/11/2022	112.936	7,53%	2,332	2,332	2,538	2,512
21/11/2022	47.967	0,17%	2,35	2,31	2,372	2,336
18/11/2022	53.054	-2,43%	2,42	2,328	2,42	2,332
17/11/2022	81.567	-3,16%	2,46	2,38	2,472	2,39
16/11/2022	83.089	-1,28%	2,52	2,468	2,55	2,468
15/11/2022	53.025	-0,24%	2,50	2,486	2,546	2,50
14/11/2022	91.411	-1,03%	2,56	2,46	2,56	2,506
11/11/2022	212.531	1,85%	2,62	2,506	2,64	2,532
10/11/2022	113.545	5,34%	2,344	2,30	2,50	2,486
09/11/2022	57.614	-2,32%	2,43	2,32	2,43	2,36
08/11/2022	87.410	3,34%	2,36	2,35	2,436	2,416
07/11/2022	48.970	2,19%	2,278	2,276	2,35	2,338
04/11/2022	82.337	0,35%	2,28	2,222	2,31	2,288
03/11/2022	73.210	-1,30%	2,33	2,28	2,346	2,28
02/11/2022	40.157	-1,70%	2,364	2,31	2,386	2,31
01/11/2022	100.340	-0,34%	2,342	2,342	2,43	2,35
31/10/2022	39.248	0,26%	2,38	2,342	2,388	2,358
28/10/2022	68.428	-3,21%	2,406	2,34	2,41	2,352
27/10/2022	93.201	3,76%	2,34	2,332	2,438	2,43
26/10/2022	104.696	1,21%	2,314	2,276	2,374	2,342
25/10/2022	113.125	-1,95%	2,366	2,258	2,40	2,314
24/10/2022	83.658	-2,48%	2,408	2,344	2,432	2,36
21/10/2022	70.352	4,31%	2,312	2,30	2,42	2,42
20/10/2022	118.652	-3,89%	2,42	2,31	2,42	2,32
19/10/2022	153.477	-4,59%	2,534	2,384	2,56	2,414
18/10/2022	129.348	-1,94%	2,63	2,53	2,66	2,53
17/10/2022	186.089	0,78%	2,558	2,53	2,724	2,58
14/10/2022	293.397	2,56%	2,55	2,516	2,67	2,56
13/10/2022	521.707	-8,91%	2,482	2,37	2,60	2,496
12/10/2022	79.204	-4,60%	2,88	2,732	2,88	2,74
11/10/2022	122.186	1,56%	2,84	2,782	2,95	2,872
10/10/2022	96.029	2,46%	2,716	2,696	2,838	2,828
07/10/2022	41.345	-3,43%	2,85	2,72	2,86	2,76
06/10/2022	48.020	1,35%	2,82	2,808	2,88	2,858
05/10/2022	192.461	4,06%	2,66	2,66	2,854	2,82
04/10/2022	122.172	6,61%	2,564	2,564	2,71	2,71
03/10/2022	260.551	-5,50%	2,66	2,34	2,66	2,542
30/09/2022	60.172	1,89%	2,64	2,64	2,696	2,69
29/09/2022	75.728	-2,58%	2,70	2,60	2,70	2,64
28/09/2022	125.931	1,88%	2,66	2,586	2,71	2,71
27/09/2022	58.761	-2,21%	2,72	2,66	2,792	2,66
26/09/2022	77.957	0,74%	2,724	2,654	2,748	2,72
23/09/2022	148.177	-6,25%	2,88	2,70	2,88	2,70
22/09/2022	66.310	-3,68%	2,96	2,88	2,96	2,88
21/09/2022	138.430	-0,99%	3,00	2,92	3,00	2,99
20/09/2022	55.316	-0,66%	3,068	3,00	3,068	3,02
19/09/2022	53.261	-2,00%	3,088	3,026	3,088	3,04
16/09/2022	31.367	-1,52%	3,15	3,08	3,15	3,102
15/09/2022	36.297	-2,17%	3,218	3,15	3,218	3,15
14/09/2022	47.621	-1,23%	3,27	3,20	3,30	3,22
13/09/2022	92.643	-2,69%	3,34	3,26	3,43	3,26
12/09/2022	63.379	2,13%	3,282	3,27	3,396	3,35
09/09/2022	46.294	2,50%	3,20	3,20	3,32	3,28
08/09/2022	43.851	2,37%	3,11	3,10	3,236	3,20
07/09/2022	36.075	1,82%	3,06	3,046	3,136	3,126
06/09/2022	27.756	0,66%	3,05	3,046	3,10	3,07
05/09/2022	58.660	-2,87%	3,054	3,04	3,118	3,05
02/09/2022	88.864	3,36%	3,04	3,032	3,14	3,14
01/09/2022	82.455	-4,59%	3,156	3,028	3,158	3,038
31/08/2022	32.779	-0,44%	3,25	3,174	3,25	3,184
30/08/2022	75.090	-0,37%	3,20	3,17	3,276	3,198
29/08/2022	95.944	-3,20%	3,24	3,21	3,262	3,21
26/08/2022	68.219	-2,18%	3,42	3,31	3,446	3,316
25/08/2022	35.314	1,19%	3,382	3,336	3,42	3,39
24/08/2022	37.322	0,30%	3,352	3,27	3,384	3,35
23/08/2022	164.989	-1,77%	3,40	3,308	3,44	3,34
22/08/2022	153.392	-5,92%	3,60	3,40	3,60	3,40
19/08/2022	61.065	-1,79%	3,68	3,614	3,68	3,614
18/08/2022	102.459	-1,87%	3,75	3,622	3,75	3,68
17/08/2022	81.496	-2,60%	3,852	3,75	3,886	3,75
16/08/2022	35.351	0,00%	3,85	3,806	3,88	3,85
15/08/2022	76.479	-2,04%	3,93	3,79	3,93	3,85
12/08/2022	127.317	3,42%	3,84	3,79	3,95	3,93
11/08/2022	49.807	2,10%	3,78	3,764	3,852	3,80