CLARIANE SE (CLARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	10,02%	3,20	3,20	3,64	3,60
17/05/2024	1.376.126	10,02%	3,20	3,20	3,64	3,60
16/05/2024	495.575	-3,71%	3,398	3,246	3,438	3,272
15/05/2024	540.913	-0,59%	3,43	3,282	3,53	3,398
14/05/2024	783.209	6,88%	3,11	3,10	3,48	3,418
13/05/2024	971.311	-8,52%	3,496	3,16	3,50	3,198
10/05/2024	611.168	3,68%	3,426	3,426	3,60	3,496
09/05/2024	1.066.444	-2,03%	3,45	3,216	3,75	3,372
08/05/2024	3.421.124	24,26%	2,83	2,782	4,14	3,442
07/05/2024	1.205.388	7,78%	2,70	2,66	2,85	2,77
06/05/2024	1.238.377	9,36%	2,40	2,35	2,626	2,57
03/05/2024	1.087.311	-6,45%	2,52	2,27	2,538	2,35
02/05/2024	1.354.876	11,64%	2,298	2,272	2,568	2,512
01/05/2024	0	1,35%	2,264	2,14	2,41	2,25
30/04/2024	1.609.821	1,35%	2,264	2,14	2,41	2,25
29/04/2024	1.844.697	18,09%	1,88	1,855	2,22	2,22
26/04/2024	1.415.480	18,69%	1,669	1,61	1,88	1,88
25/04/2024	232.593	-2,22%	1,62	1,584	1,64	1,584
24/04/2024	178.631	-2,64%	1,664	1,62	1,677	1,62
23/04/2024	214.644	0,48%	1,671	1,628	1,697	1,664
22/04/2024	534.896	4,41%	1,592	1,591	1,666	1,656
19/04/2024	177.666	-3,47%	1,639	1,575	1,639	1,586
18/04/2024	387.843	1,67%	1,616	1,594	1,662	1,643
17/04/2024	338.294	0,19%	1,602	1,558	1,629	1,616
16/04/2024	241.475	0,37%	1,60	1,571	1,632	1,613
15/04/2024	342.676	-3,19%	1,645	1,601	1,659	1,607
12/04/2024	291.963	-1,19%	1,699	1,66	1,775	1,66
11/04/2024	302.386	-3,28%	1,74	1,68	1,75	1,68
10/04/2024	496.080	-3,50%	1,826	1,727	1,87	1,737
09/04/2024	334.161	0,56%	1,80	1,77	1,854	1,80
08/04/2024	381.719	3,77%	1,826	1,716	1,828	1,79
05/04/2024	326.943	-2,32%	1,70	1,699	1,773	1,725
04/04/2024	706.855	-5,05%	1,85	1,744	1,896	1,766
03/04/2024	1.186.613	9,28%	1,743	1,68	1,873	1,86
02/04/2024	1.221.040	15,47%	1,52	1,513	1,715	1,702
01/04/2024	0	2,43%	1,469	1,43	1,54	1,474
28/03/2024	571.837	2,43%	1,469	1,43	1,54	1,474
27/03/2024	322.544	-0,96%	1,47	1,394	1,47	1,439
26/03/2024	469.364	5,21%	1,369	1,321	1,49	1,453
25/03/2024	424.622	-5,67%	1,45	1,381	1,45	1,381
22/03/2024	324.128	0,55%	1,46	1,454	1,514	1,464
21/03/2024	593.410	-4,71%	1,561	1,433	1,568	1,456
20/03/2024	935.951	7,15%	1,422	1,384	1,618	1,528
19/03/2024	892.525	0,28%	1,434	1,376	1,444	1,426
18/03/2024	845.329	-5,45%	1,52	1,42	1,539	1,422
15/03/2024	2.771.763	-5,76%	1,61	1,50	1,61	1,504
14/03/2024	419.937	-2,15%	1,61	1,562	1,663	1,596
13/03/2024	275.129	-0,25%	1,635	1,598	1,651	1,631
12/03/2024	424.242	3,29%	1,56	1,535	1,643	1,635
11/03/2024	484.639	-0,32%	1,589	1,55	1,649	1,583
08/03/2024	512.193	1,08%	1,573	1,53	1,59	1,588
07/03/2024	525.732	0,06%	1,59	1,533	1,595	1,571
06/03/2024	738.080	-3,21%	1,651	1,566	1,679	1,57
05/03/2024	622.810	-8,47%	1,793	1,619	1,797	1,622
04/03/2024	937.025	-6,84%	1,902	1,744	1,919	1,772
01/03/2024	898.779	-4,18%	1,881	1,78	1,961	1,902
29/02/2024	4.218.388	11,96%	1,921	1,901	2,166	1,985
28/02/2024	454.011	-2,04%	1,84	1,735	1,88	1,773
27/02/2024	668.153	7,74%	1,662	1,65	1,82	1,81
26/02/2024	823.803	-5,19%	1,848	1,664	1,897	1,68
23/02/2024	676.191	2,02%	1,746	1,707	1,893	1,772
22/02/2024	598.157	-0,23%	1,75	1,651	1,758	1,737
21/02/2024	1.380.599	18,44%	1,46	1,453	1,745	1,741
20/02/2024	1.226.675	-12,24%	1,664	1,465	1,664	1,47
19/02/2024	1.094.263	-5,79%	1,772	1,636	1,789	1,675
16/02/2024	601.485	-5,73%	1,893	1,771	1,94	1,778
15/02/2024	231.893	0,53%	1,90	1,859	1,917	1,886
14/02/2024	683.393	2,51%	1,81	1,751	1,886	1,876
13/02/2024	798.198	-1,08%	1,85	1,751	1,879	1,83
12/02/2024	927.958	-9,76%	2,05	1,85	2,148	1,85
09/02/2024	518.194	-1,91%	2,09	2,05	2,124	2,05
08/02/2024	333.956	-1,51%	2,146	2,09	2,168	2,09
07/02/2024	442.049	-4,41%	2,20	2,116	2,252	2,122
06/02/2024	381.134	-1,33%	2,27	2,16	2,292	2,22
05/02/2024	268.302	1,44%	2,26	2,226	2,294	2,25
02/02/2024	427.006	0,73%	2,256	2,218	2,38	2,218
01/02/2024	504.478	-6,30%	2,32	2,176	2,34	2,202
31/01/2024	343.691	-1,34%	2,37	2,35	2,424	2,35
30/01/2024	258.219	-0,50%	2,40	2,348	2,428	2,382
29/01/2024	239.923	1,10%	2,38	2,282	2,406	2,394
26/01/2024	708.923	5,24%	2,294	2,212	2,386	2,368
25/01/2024	475.181	1,63%	2,234	2,196	2,306	2,25
24/01/2024	259.088	0,91%	2,23	2,148	2,246	2,214
23/01/2024	139.519	2,72%	2,136	2,126	2,226	2,194
22/01/2024	241.311	2,30%	2,10	2,10	2,24	2,136
19/01/2024	357.466	-2,88%	2,178	2,082	2,178	2,088
18/01/2024	304.295	0,28%	2,138	2,10	2,192	2,15
17/01/2024	325.722	0,66%	2,10	2,074	2,168	2,144
16/01/2024	300.127	-2,11%	2,186	2,112	2,21	2,13
15/01/2024	450.469	-2,07%	2,22	2,164	2,264	2,176
12/01/2024	400.298	-0,09%	2,224	2,22	2,304	2,222
11/01/2024	358.727	-4,39%	2,34	2,224	2,344	2,224
10/01/2024	345.144	0,26%	2,30	2,28	2,36	2,326
09/01/2024	503.734	-6,15%	2,472	2,32	2,494	2,32
08/01/2024	528.538	-0,96%	2,48	2,372	2,51	2,472
05/01/2024	672.095	-2,65%	2,53	2,398	2,53	2,496
04/01/2024	319.158	-0,08%	2,552	2,506	2,598	2,564
03/01/2024	719.547	-2,29%	2,64	2,488	2,682	2,566
02/01/2024	795.458	9,24%	2,428	2,42	2,644	2,626
29/12/2023	410.241	-3,14%	2,48	2,40	2,494	2,404