BiG | O banco que entende os seus valores.

CLARIANE SE (CLARI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	673.828	-4,96%	4,00	3,81	4,06	3,868
02/03/2026	588.642	0,00%	3,954	3,862	4,154	4,07
27/02/2026	2.142.047	7,56%	3,83	3,79	4,424	4,07
26/02/2026	631.749	1,29%	3,72	3,67	3,822	3,784
25/02/2026	359.812	-0,53%	3,78	3,724	3,812	3,736
24/02/2026	335.676	-4,67%	3,93	3,756	3,96	3,756
23/02/2026	425.896	1,86%	3,888	3,854	4,02	3,94
20/02/2026	330.358	2,06%	3,80	3,77	3,932	3,868
19/02/2026	417.763	-6,47%	4,042	3,778	4,042	3,79
18/02/2026	461.203	1,05%	4,012	3,968	4,10	4,052
17/02/2026	304.421	4,70%	3,812	3,81	4,014	4,01
16/02/2026	229.254	-1,14%	3,876	3,788	3,93	3,83
13/02/2026	242.806	-2,42%	3,96	3,792	3,96	3,874
12/02/2026	226.105	0,66%	4,00	3,944	4,02	3,97
11/02/2026	170.923	-0,61%	3,95	3,852	3,97	3,944
10/02/2026	227.728	-0,10%	3,97	3,956	4,02	3,968
09/02/2026	356.592	3,49%	3,86	3,842	3,976	3,972
06/02/2026	316.746	-1,84%	3,90	3,77	3,90	3,838
05/02/2026	198.305	0,57%	3,864	3,832	3,936	3,91
04/02/2026	317.104	1,15%	3,83	3,79	3,96	3,888
03/02/2026	280.462	-1,13%	3,90	3,844	3,908	3,844
02/02/2026	257.952	2,05%	3,77	3,758	3,90	3,888
30/01/2026	350.159	0,58%	3,766	3,702	3,86	3,81
29/01/2026	328.815	-4,58%	3,992	3,786	4,022	3,788
28/01/2026	333.842	-1,73%	4,01	3,926	4,05	3,97
27/01/2026	345.028	1,56%	3,978	3,934	4,06	4,04
26/01/2026	248.901	2,32%	3,884	3,864	3,99	3,978
23/01/2026	196.342	-1,82%	3,94	3,87	3,94	3,888
22/01/2026	264.399	2,70%	3,90	3,85	3,96	3,96
21/01/2026	223.927	-0,47%	3,88	3,81	3,904	3,856
20/01/2026	207.930	0,57%	3,828	3,81	3,90	3,874
19/01/2026	327.683	0,63%	3,746	3,69	3,852	3,852
16/01/2026	253.446	-2,60%	3,916	3,828	3,916	3,828
15/01/2026	268.445	-1,21%	4,00	3,88	4,00	3,93
14/01/2026	556.722	4,36%	3,824	3,812	4,02	3,978
13/01/2026	280.160	0,53%	3,822	3,742	3,832	3,812
12/01/2026	377.482	-2,32%	3,86	3,744	3,862	3,792
09/01/2026	203.725	-1,67%	3,95	3,858	3,976	3,882
08/01/2026	388.140	1,96%	3,858	3,846	3,96	3,948
07/01/2026	387.775	3,70%	3,76	3,756	3,89	3,872
06/01/2026	489.827	-2,10%	3,844	3,678	3,864	3,734
05/01/2026	399.427	-2,95%	3,966	3,792	4,01	3,814
02/01/2026	322.235	-0,10%	3,924	3,862	3,986	3,93
31/12/2025	204.269	1,03%	3,898	3,854	3,946	3,934
30/12/2025	288.218	1,57%	3,824	3,80	3,91	3,894
29/12/2025	213.322	0,84%	3,814	3,804	3,86	3,834
23/12/2025	264.234	1,37%	3,80	3,79	3,86	3,848
22/12/2025	388.236	1,39%	3,73	3,71	3,796	3,796
19/12/2025	796.242	3,37%	3,63	3,63	3,78	3,744
17/12/2025	300.959	0,00%	3,63	3,604	3,674	3,622
16/12/2025	335.636	1,00%	3,58	3,55	3,638	3,622
15/12/2025	627.287	0,17%	3,57	3,52	3,61	3,586
12/12/2025	235.625	-2,82%	3,692	3,568	3,73	3,58
11/12/2025	433.406	-3,31%	3,82	3,684	3,82	3,684
10/12/2025	407.308	1,12%	3,792	3,766	3,902	3,81
09/12/2025	352.743	-1,82%	3,846	3,724	3,848	3,768
08/12/2025	468.725	2,07%	3,786	3,786	3,866	3,838
05/12/2025	360.506	1,90%	3,73	3,69	3,778	3,76
04/12/2025	565.923	-3,86%	3,868	3,66	3,888	3,69
03/12/2025	464.100	0,16%	3,862	3,784	3,91	3,838
02/12/2025	414.034	2,08%	3,732	3,70	3,832	3,832
01/12/2025	360.600	0,75%	3,726	3,644	3,762	3,754
28/11/2025	372.522	1,53%	3,682	3,626	3,75	3,726
27/11/2025	423.888	2,51%	3,58	3,58	3,67	3,67
26/11/2025	278.772	1,19%	3,54	3,538	3,606	3,58
25/11/2025	437.795	2,20%	3,518	3,48	3,561	3,538
24/11/2025	574.089	4,34%	3,358	3,322	3,494	3,462
21/11/2025	230.907	-0,66%	3,28	3,276	3,328	3,318
20/11/2025	275.547	-1,42%	3,432	3,34	3,47	3,34
19/11/2025	238.978	1,62%	3,334	3,312	3,424	3,388
18/11/2025	263.759	-0,24%	3,29	3,27	3,354	3,334
17/11/2025	283.128	-1,71%	3,388	3,316	3,408	3,342
14/11/2025	305.137	-1,73%	3,426	3,36	3,446	3,40
13/11/2025	307.316	0,82%	3,424	3,424	3,56	3,46
12/11/2025	343.244	0,41%	3,414	3,406	3,496	3,432
11/11/2025	256.408	-0,70%	3,41	3,376	3,426	3,418
10/11/2025	706.158	3,43%	3,40	3,382	3,504	3,442
07/11/2025	639.648	-2,63%	3,436	3,302	3,472	3,328
06/11/2025	406.674	-1,27%	3,45	3,40	3,48	3,418
05/11/2025	563.648	-1,42%	3,492	3,43	3,492	3,462
04/11/2025	547.162	-0,45%	3,482	3,41	3,56	3,512
03/11/2025	866.701	-5,31%	3,712	3,528	3,732	3,528
31/10/2025	553.656	-0,64%	3,75	3,712	3,822	3,726
30/10/2025	930.585	-6,34%	3,998	3,75	4,044	3,75
29/10/2025	1.212.994	2,14%	3,956	3,91	4,096	4,004
28/10/2025	2.584.011	-12,77%	4,252	3,828	4,254	3,92
27/10/2025	267.679	-0,09%	4,53	4,45	4,55	4,494
24/10/2025	325.800	3,64%	4,316	4,31	4,53	4,498
23/10/2025	470.044	3,33%	4,18	4,18	4,438	4,34
22/10/2025	262.270	-0,76%	4,216	4,178	4,264	4,20
21/10/2025	219.985	-2,40%	4,318	4,232	4,358	4,232
20/10/2025	369.711	-1,86%	4,42	4,236	4,42	4,336
17/10/2025	444.569	-0,81%	4,384	4,34	4,454	4,418
16/10/2025	332.857	-2,24%	4,55	4,45	4,682	4,454
15/10/2025	387.267	-2,06%	4,748	4,556	4,814	4,556
14/10/2025	354.511	1,22%	4,576	4,496	4,656	4,652
13/10/2025	389.270	2,00%	4,50	4,45	4,624	4,596
10/10/2025	428.477	-3,76%	4,684	4,504	4,758	4,506
09/10/2025	521.933	4,00%	4,484	4,484	4,714	4,682
08/10/2025	400.443	1,76%	4,42	4,416	4,698	4,502