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 > >>
27/04/2026	245.011	1,49%	4,01	3,99	4,10	4,10
24/04/2026	1.284.695	5,77%	3,838	3,80	4,066	4,03
23/04/2026	265.125	1,12%	3,752	3,732	3,814	3,81
22/04/2026	279.803	0,64%	3,74	3,706	3,872	3,768
21/04/2026	142.830	-0,43%	3,75	3,73	3,80	3,744
20/04/2026	218.309	-2,44%	3,79	3,72	3,828	3,76
17/04/2026	399.804	0,16%	3,82	3,792	3,92	3,854
16/04/2026	284.939	2,34%	3,75	3,728	3,848	3,848
15/04/2026	211.632	0,37%	3,75	3,70	3,788	3,76
14/04/2026	264.477	2,35%	3,69	3,682	3,76	3,746
13/04/2026	345.791	-2,50%	3,698	3,652	3,708	3,66
10/04/2026	205.321	-0,11%	3,774	3,724	3,886	3,754
09/04/2026	460.123	-3,64%	3,888	3,732	3,908	3,758
08/04/2026	692.543	4,22%	3,882	3,85	3,966	3,90
07/04/2026	490.660	1,41%	3,71	3,698	3,832	3,742
02/04/2026	272.285	-0,70%	3,64	3,588	3,696	3,69
01/04/2026	404.420	4,27%	3,638	3,612	3,72	3,716
31/03/2026	363.819	1,42%	3,51	3,496	3,614	3,564
30/03/2026	345.141	3,17%	3,382	3,326	3,514	3,514
27/03/2026	458.024	0,24%	3,41	3,278	3,436	3,406
26/03/2026	423.550	-1,62%	3,406	3,338	3,412	3,398
25/03/2026	484.893	-1,31%	3,594	3,454	3,598	3,454
24/03/2026	473.350	-4,06%	3,626	3,486	3,63	3,50
23/03/2026	687.100	0,83%	3,48	3,454	3,702	3,648
20/03/2026	1.693.278	-2,16%	3,74	3,588	3,768	3,618
19/03/2026	385.200	-2,43%	3,75	3,666	3,758	3,698
18/03/2026	467.052	0,53%	3,77	3,752	3,924	3,79
17/03/2026	339.247	-0,79%	3,79	3,726	3,806	3,77
16/03/2026	204.885	1,06%	3,75	3,69	3,814	3,80
13/03/2026	476.117	0,54%	3,72	3,614	3,81	3,76
12/03/2026	473.931	-1,11%	3,75	3,69	3,80	3,74
11/03/2026	270.082	-3,52%	3,914	3,782	3,914	3,782
10/03/2026	331.944	2,40%	3,894	3,847	3,936	3,92
09/03/2026	452.423	-0,68%	3,744	3,72	3,88	3,828
06/03/2026	351.053	0,42%	3,868	3,788	3,964	3,854
05/03/2026	444.207	-1,34%	3,874	3,774	3,96	3,838
04/03/2026	507.785	0,57%	3,776	3,714	3,89	3,89
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