Clover Health Investments Corp Class A (CLOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.081.644	0,02%	0,9063	0,90	0,9466	0,9275
29/12/2022	3.184.573	6,26%	0,89	0,8765	0,96	0,9273
28/12/2022	3.442.030	-0,25%	0,875	0,8645	0,914	0,8727
27/12/2022	3.265.537	-5,03%	0,903	0,8601	0,9125	0,8749
23/12/2022	1.529.138	-0,95%	0,92	0,9126	0,946	0,9257
22/12/2022	6.268.654	-3,96%	0,97	0,875	0,97	0,9346
21/12/2022	2.529.786	0,40%	1,00	0,97	1,01	0,9731
20/12/2022	4.208.716	0,64%	0,95	0,93	1,01	0,9692
19/12/2022	5.541.854	-9,15%	1,06	0,955	1,0699	0,963
16/12/2022	6.008.537	1,92%	1,03	1,00	1,07	1,06
15/12/2022	2.848.886	-5,51%	1,06	1,03	1,08	1,03
14/12/2022	2.918.704	-0,90%	1,12	1,07	1,12	1,10
13/12/2022	3.995.494	0,00%	1,16	1,09	1,20	1,11
12/12/2022	4.044.454	-1,77%	1,14	1,10	1,15	1,11
09/12/2022	2.603.991	-5,79%	1,20	1,13	1,20	1,14
08/12/2022	2.265.634	0,87%	1,20	1,165	1,235	1,2004
07/12/2022	2.958.648	0,00%	1,18	1,17	1,225	1,19
06/12/2022	15.459.250	-5,56%	1,25	1,16	1,25	1,19
05/12/2022	13.320.017	-7,35%	1,28	1,24	1,3568	1,26
02/12/2022	10.875.779	1,50%	1,28	1,27	1,3699	1,35
01/12/2022	8.201.692	0,76%	1,30	1,2819	1,35	1,32
30/11/2022	13.665.996	6,50%	1,25	1,21	1,32	1,31
29/11/2022	7.911.457	0,82%	1,25	1,2195	1,27	1,23
28/11/2022	6.601.259	-5,43%	1,25	1,22	1,3092	1,22
25/11/2022	4.232.650	4,88%	1,25	1,2403	1,30	1,29
24/11/2022	11.912.688	-1,60%	1,24	1,21	1,27	1,23
23/11/2022	11.912.688	-1,60%	1,24	1,21	1,27	1,23
22/11/2022	8.181.471	1,61%	1,24	1,21	1,2659	1,26
21/11/2022	15.009.165	-6,77%	1,30	1,21	1,32	1,24
18/11/2022	11.192.585	3,13%	1,32	1,27	1,34	1,32
17/11/2022	14.470.247	-6,57%	1,55	1,26	1,34	1,28
16/11/2022	12.162.068	-6,80%	1,55	1,36	1,49	1,37
15/11/2022	14.635.024	-0,34%	1,55	1,45	1,56	1,475
14/11/2022	3.474.625	-3,92%	1,50	1,47	1,54	1,47
11/11/2022	5.784.173	9,29%	1,32	1,37	1,53	1,53
10/11/2022	6.492.234	12,20%	1,32	1,28	1,45	1,38
09/11/2022	4.800.395	-3,88%	1,29	1,22	1,29	1,24
08/11/2022	12.091.537	-5,15%	1,37	1,265	1,40	1,29
07/11/2022	6.358.963	-2,56%	1,61	1,28	1,39	1,335
04/11/2022	5.975.271	-3,87%	1,61	1,34	1,47	1,365
03/11/2022	2.798.680	-4,05%	1,61	1,41	1,49	1,42
02/11/2022	3.960.097	-6,92%	1,61	1,48	1,58	1,48
01/11/2022	2.764.204	0,63%	1,61	1,58	1,69	1,59
31/10/2022	2.416.324	1,27%	1,52	1,525	1,60	1,59
28/10/2022	1.552.514	3,64%	1,52	1,49	1,58	1,565
27/10/2022	2.461.610	-3,21%	1,45	1,50	1,59	1,51
26/10/2022	3.411.384	-1,26%	1,45	1,55	1,68	1,57
25/10/2022	3.365.344	10,42%	1,45	1,444	1,59	1,59
24/10/2022	3.076.807	-1,37%	1,45	1,37	1,47	1,44
21/10/2022	3.923.588	1,40%	1,45	1,37	1,47	1,45
20/10/2022	3.307.083	-1,03%	1,45	1,42	1,52	1,435
19/10/2022	3.989.117	-5,20%	1,52	1,44	1,54	1,46
18/10/2022	4.520.196	-2,85%	1,55	1,52	1,66	1,535
17/10/2022	4.458.818	4,64%	1,55	1,55	1,66	1,58
14/10/2022	3.411.689	-6,21%	1,50	1,50	1,665	1,51
13/10/2022	3.551.394	1,90%	1,50	1,49	1,63	1,61
12/10/2022	3.541.825	-3,61%	1,57	1,55	1,635	1,60
11/10/2022	4.648.868	6,41%	1,57	1,50	1,71	1,66
10/10/2022	2.503.992	0,64%	1,59	1,53	1,615	1,58
07/10/2022	2.670.561	-6,47%	1,68	1,57	1,67	1,59
06/10/2022	2.658.850	-2,31%	1,72	1,67	1,78	1,69
05/10/2022	7.965.743	-7,53%	1,83	1,67	1,855	1,72
04/10/2022	5.598.870	5,11%	1,80	1,79	1,91	1,85
03/10/2022	7.759.889	3,47%	1,72	1,55	1,7652	1,759
30/09/2022	5.992.637	-5,56%	2,02	1,69	1,80	1,70
29/09/2022	6.428.693	-12,68%	2,02	1,79	2,03	1,79
28/09/2022	6.122.853	1,49%	2,03	1,92	2,055	2,05
27/09/2022	3.584.804	1,51%	2,03	1,98	2,09	2,02
26/09/2022	3.422.549	-0,99%	2,01	1,98	2,10	2,00
23/09/2022	4.653.620	-0,49%	2,01	1,98	2,055	2,04
22/09/2022	4.275.848	-2,38%	2,10	2,02	2,105	2,05
21/09/2022	3.392.042	-2,33%	2,15	2,10	2,225	2,10
20/09/2022	3.865.229	-0,46%	2,17	2,12	2,265	2,18
19/09/2022	2.521.662	-1,79%	2,19	2,145	2,23	2,19
16/09/2022	3.659.801	-3,86%	2,30	2,18	2,30	2,24
15/09/2022	3.185.136	-1,27%	2,34	2,32	2,45	2,33
14/09/2022	3.275.091	-2,07%	2,40	2,30	2,44	2,37
13/09/2022	3.182.196	-6,20%	2,46	2,38	2,486	2,42
12/09/2022	2.724.471	-1,15%	2,65	2,555	2,655	2,59
09/09/2022	2.646.414	3,56%	2,42	2,51	2,64	2,62
08/09/2022	2.857.613	1,61%	2,42	2,42	2,535	2,53
07/09/2022	2.646.207	4,66%	2,37	2,35	2,50	2,47
06/09/2022	2.775.492	-1,25%	2,56	2,33	2,42	2,38
05/09/2022	3.061.984	-2,00%	2,56	2,40	2,564	2,45
02/09/2022	3.061.984	-2,00%	2,56	2,40	2,564	2,45
01/09/2022	3.727.282	-4,22%	2,55	2,42	2,565	2,50
31/08/2022	2.429.080	-1,88%	2,66	2,56	2,725	2,61
30/08/2022	2.695.463	-3,27%	2,76	2,63	2,78	2,66
29/08/2022	3.006.745	-3,51%	2,80	2,74	2,8871	2,75
26/08/2022	3.126.911	-5,94%	3,04	2,83	3,04	2,85
25/08/2022	2.588.623	3,07%	2,95	2,935	3,04	3,02
24/08/2022	2.128.306	2,09%	2,88	2,875	2,9899	2,93
23/08/2022	2.679.756	-1,71%	2,95	2,865	3,0199	2,88
22/08/2022	5.061.425	0,34%	2,81	2,80	3,05	2,94
19/08/2022	4.261.788	-6,69%	3,18	2,89	3,095	2,93
18/08/2022	4.875.405	-2,20%	3,18	3,08	3,23	3,11
17/08/2022	4.635.072	-0,94%	3,17	3,08	3,235	3,18
16/08/2022	5.410.915	-1,69%	3,22	3,06	3,37	3,195
15/08/2022	4.017.903	-1,52%	3,25	3,16	3,32	3,25
12/08/2022	5.052.158	6,11%	3,14	3,0701	3,32	3,30