Clover Health Investments Corp Class A (CLOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	829.444	-1,84%	1,07	1,04	1,08	1,07
06/10/2023	1.366.810	2,83%	1,05	1,05	1,12	1,09
05/10/2023	1.259.963	0,95%	1,03	1,03	1,09	1,06
04/10/2023	1.085.055	0,00%	1,07	1,01	1,07	1,05
03/10/2023	1.447.727	-2,78%	1,08	1,03	1,09	1,05
02/10/2023	1.211.784	0,00%	1,08	1,06	1,11	1,08
29/09/2023	1.493.448	-0,92%	1,09	1,07	1,11	1,08
28/09/2023	924.039	0,93%	1,12	1,06	1,11	1,09
27/09/2023	1.496.605	-3,57%	1,12	1,06	1,1696	1,08
26/09/2023	965.477	1,82%	1,10	1,08	1,135	1,12
25/09/2023	1.282.077	0,91%	1,09	1,08	1,1375	1,11
22/09/2023	981.402	1,85%	1,09	1,08	1,12	1,10
21/09/2023	1.211.104	-1,72%	1,07	1,05	1,10	1,0614
20/09/2023	1.297.677	0,94%	1,09	1,06	1,11	1,08
19/09/2023	2.050.448	-2,73%	1,09	1,06	1,22	1,07
18/09/2023	1.871.629	-3,54%	1,12	1,08	1,12	1,09
15/09/2023	3.800.794	0,00%	1,22	1,105	1,2403	1,13
14/09/2023	3.462.992	-6,56%	1,34	1,13	1,2403	1,14
13/09/2023	3.592.681	-7,52%	1,34	1,20	1,34	1,23
12/09/2023	1.851.751	-1,48%	1,34	1,325	1,38	1,33
11/09/2023	3.841.253	7,57%	1,30	1,24	1,42	1,35
08/09/2023	1.384.235	-3,82%	1,30	1,24	1,32	1,26
07/09/2023	1.649.547	-3,03%	1,30	1,26	1,31	1,28
06/09/2023	1.713.441	1,54%	1,30	1,27	1,33	1,32
05/09/2023	1.360.114	-2,26%	1,32	1,26	1,35	1,30
04/09/2023	1.581.461	1,53%	1,34	1,32	1,4099	1,33
01/09/2023	1.581.461	1,53%	1,34	1,32	1,4099	1,33
31/08/2023	1.451.189	-5,07%	1,37	1,31	1,41	1,31
30/08/2023	1.812.167	0,73%	1,25	1,35	1,405	1,38
29/08/2023	3.125.770	11,38%	1,25	1,2341	1,39	1,37
28/08/2023	1.954.747	-2,38%	1,28	1,215	1,31	1,23
25/08/2023	2.161.701	-0,79%	1,26	1,22	1,295	1,26
24/08/2023	2.869.696	-2,31%	1,33	1,22	1,33	1,27
23/08/2023	1.464.715	1,50%	1,33	1,29	1,36	1,35
22/08/2023	2.067.325	0,00%	1,32	1,27	1,36	1,33
21/08/2023	2.261.066	-0,74%	1,37	1,27	1,395	1,34
18/08/2023	3.185.430	-2,92%	1,41	1,251	1,37	1,33
17/08/2023	2.671.324	-2,16%	1,41	1,36	1,43	1,3796
16/08/2023	2.851.262	-0,70%	1,41	1,38	1,465	1,41
15/08/2023	3.689.251	-7,68%	1,52	1,41	1,55	1,4402
14/08/2023	4.252.311	4,00%	1,30	1,46	1,61	1,56
11/08/2023	6.329.154	12,95%	1,30	1,30	1,53	1,4909
10/08/2023	6.589.068	-4,32%	1,40	1,30	1,54	1,33
09/08/2023	12.149.571	5,15%	1,24	1,36	1,63	1,3985
08/08/2023	5.967.218	7,14%	1,24	1,18	1,3693	1,35
07/08/2023	2.749.088	-4,55%	1,33	1,21	1,33	1,26
04/08/2023	2.854.266	-1,54%	1,35	1,30	1,375	1,3292
03/08/2023	3.369.306	6,48%	1,25	1,22	1,37	1,3416
02/08/2023	2.504.593	-3,08%	1,25	1,20	1,28	1,26
01/08/2023	4.284.579	4,00%	1,28	1,26	1,34	1,30
31/07/2023	3.577.059	10,62%	1,10	1,1414	1,26	1,25
28/07/2023	2.088.067	2,87%	1,10	1,08	1,14	1,1213
27/07/2023	2.038.414	-4,39%	1,17	1,07	1,19	1,09
26/07/2023	1.844.561	5,47%	1,10	1,06	1,16	1,1496
25/07/2023	1.885.434	-2,68%	1,10	1,07	1,12	1,09
24/07/2023	3.984.655	-4,27%	1,18	1,061	1,1807	1,12
21/07/2023	2.636.320	1,74%	1,18	1,16	1,21	1,17
20/07/2023	5.950.540	-1,71%	1,20	1,12	1,24	1,15
19/07/2023	4.939.459	11,29%	1,06	1,0518	1,19	1,1797
18/07/2023	3.746.195	2,91%	1,04	1,015	1,08	1,06
17/07/2023	4.062.547	5,16%	0,983	0,9415	1,04	1,0499
14/07/2023	4.565.765	2,07%	1,00	0,98	1,05	0,9984
13/07/2023	15.828.999	7,61%	0,9261	0,9254	1,01	0,99
12/07/2023	6.373.865	0,86%	0,91	0,9022	0,9454	0,9299
11/07/2023	4.525.208	3,06%	0,8896	0,888	0,9399	0,922
10/07/2023	7.497.887	7,73%	0,82	0,815	0,9037	0,8946
07/07/2023	8.892.603	6,88%	0,7925	0,7875	0,8425	0,8307
06/07/2023	12.956.299	-8,68%	0,8683	0,7662	0,85	0,7799
05/07/2023	3.886.345	-2,24%	0,8683	0,8401	0,87	0,854
04/07/2023	3.119.172	-0,39%	0,8733	0,86	0,9187	0,8936
03/07/2023	3.117.819	-3,03%	0,8733	0,86	0,9187	0,8699
30/06/2023	9.446.499	3,10%	0,88	0,8601	0,8971	0,902
29/06/2023	4.061.955	0,39%	0,862	0,862	0,9099	0,8749
28/06/2023	5.058.220	3,04%	0,84	0,8384	0,888	0,8715
27/06/2023	3.875.082	-0,83%	0,85	0,835	0,8686	0,8458
26/06/2023	4.294.319	-1,31%	0,901	0,85	0,932	0,8749
23/06/2023	44.949.923	2,94%	0,88	0,863	0,9584	0,9082
22/06/2023	9.063.766	4,23%	0,83	0,815	0,8887	0,8823
21/06/2023	10.160.027	-0,46%	0,86	0,8166	0,89	0,8465
20/06/2023	12.292.481	-3,47%	0,905	0,8407	0,9139	0,8709
19/06/2023	15.072.242	-6,52%	1,02	0,8922	1,02	0,9299
16/06/2023	15.072.242	-6,52%	1,02	0,8922	1,02	0,9299
15/06/2023	6.508.649	3,73%	1,00	0,92	1,01	0,9764
14/06/2023	8.587.493	-8,61%	1,00	0,9325	1,015	0,9413
13/06/2023	3.503.125	7,83%	0,9552	0,9515	1,03	1,03
12/06/2023	7.160.038	-3,00%	0,99	0,946	1,00	0,97
09/06/2023	2.233.301	3,54%	0,9663	0,9663	1,02	1,00
08/06/2023	3.744.932	-3,42%	1,00	0,9442	1,00	0,9658
07/06/2023	6.371.456	-2,91%	1,03	0,9613	1,07	1,00
06/06/2023	2.860.352	0,00%	1,03	1,00	1,05	1,03
05/06/2023	6.187.572	16,54%	0,88	0,88	1,04	1,03
02/06/2023	3.254.470	4,23%	0,87	0,8507	0,8975	0,8838
01/06/2023	3.126.996	-0,80%	0,8356	0,8116	0,89	0,8401
31/05/2023	5.811.273	-8,75%	0,95	0,8503	0,9699	0,8659
30/05/2023	5.811.273	-8,75%	0,95	0,8503	0,9699	0,8659
29/05/2023	3.231.757	-0,68%	0,9651	0,9435	0,9997	0,9728
26/05/2023	3.231.757	-0,68%	0,9651	0,9435	0,9997	0,9728
25/05/2023	3.968.936	-1,46%	0,9765	0,9237	0,994	0,9795
24/05/2023	5.028.116	-1,58%	0,99	0,9501	1,02	0,994
23/05/2023	2.837.777	-5,61%	1,06	0,99	1,07	1,01