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 > >>
27/11/2025	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
07/10/2025	224.424	-1,34%	4,46	4,40	4,51	4,424
06/10/2025	462.526	-3,36%	4,634	4,38	4,634	4,484
03/10/2025	434.868	-1,61%	4,75	4,60	4,826	4,64
02/10/2025	461.182	-0,51%	4,75	4,642	4,906	4,716
01/10/2025	556.809	0,17%	4,696	4,64	4,77	4,74
30/09/2025	1.099.082	6,48%	4,504	4,482	4,816	4,732
29/09/2025	420.818	2,54%	4,374	4,35	4,466	4,444
26/09/2025	312.153	1,21%	4,306	4,306	4,456	4,334
25/09/2025	304.204	-1,25%	4,32	4,272	4,37	4,282
24/09/2025	486.359	3,34%	4,194	4,194	4,458	4,336
23/09/2025	315.904	-0,33%	4,228	4,196	4,35	4,196
22/09/2025	602.230	-2,55%	4,32	4,092	4,32	4,21
19/09/2025	8.480.797	2,42%	4,232	4,232	4,448	4,32
18/09/2025	379.774	0,43%	4,228	4,208	4,298	4,218
17/09/2025	587.321	-2,33%	4,31	4,102	4,348	4,20
16/09/2025	353.253	-1,33%	4,346	4,296	4,398	4,30
15/09/2025	476.291	0,18%	4,39	4,358	4,516	4,358
12/09/2025	387.178	2,02%	4,284	4,284	4,444	4,35
11/09/2025	599.975	6,28%	4,002	3,99	4,326	4,264
10/09/2025	518.502	1,36%	3,968	3,968	4,13	4,012
09/09/2025	336.507	1,33%	3,906	3,906	4,02	3,958
08/09/2025	291.192	-1,31%	3,962	3,906	4,024	3,906
05/09/2025	426.116	-1,00%	4,024	3,914	4,078	3,958
04/09/2025	421.552	0,66%	3,966	3,952	4,034	3,998
03/09/2025	300.558	-0,60%	4,01	3,956	4,06	3,972
02/09/2025	711.622	-3,53%	4,098	3,95	4,102	3,996
01/09/2025	505.280	-3,22%	4,292	4,142	4,334	4,142
29/08/2025	428.291	-0,79%	4,314	4,26	4,364	4,28
28/08/2025	503.923	-2,09%	4,41	4,314	4,454	4,314
27/08/2025	433.477	-0,72%	4,444	4,382	4,476	4,406
26/08/2025	905.767	-4,19%	4,514	4,374	4,592	4,438
25/08/2025	402.564	-4,53%	4,88	4,606	4,902	4,632
22/08/2025	510.837	1,72%	4,748	4,702	4,86	4,852
21/08/2025	502.711	1,27%	4,73	4,73	4,916	4,77
20/08/2025	247.588	0,26%	4,70	4,666	4,766	4,71
19/08/2025	225.186	-1,47%	4,75	4,642	4,776	4,698
18/08/2025	468.593	2,98%	4,654	4,62	4,784	4,768
15/08/2025	267.583	-0,13%	4,67	4,574	4,754	4,63
14/08/2025	570.896	2,25%	4,488	4,48	4,71	4,636
13/08/2025	239.974	0,53%	4,51	4,448	4,572	4,534
12/08/2025	297.504	-0,22%	4,52	4,454	4,584	4,51
11/08/2025	460.492	4,24%	4,34	4,34	4,572	4,52
08/08/2025	448.985	-3,00%	4,394	4,314	4,436	4,336
07/08/2025	420.660	2,24%	4,366	4,32	4,494	4,47
06/08/2025	346.503	0,23%	4,368	4,322	4,444	4,372
05/08/2025	349.290	2,20%	4,30	4,238	4,432	4,362
04/08/2025	578.522	-3,57%	4,444	4,254	4,448	4,268
01/08/2025	520.504	-2,85%	4,48	4,384	4,508	4,426
31/07/2025	1.286.062	3,55%	4,468	4,40	4,65	4,556
30/07/2025	4.126.034	-13,56%	4,70	4,158	4,72	4,40
29/07/2025	521.103	0,59%	5,015	4,948	5,145	5,09
28/07/2025	723.877	1,98%	4,90	4,86	5,135	5,06
25/07/2025	759.389	5,85%	4,636	4,60	5,02	4,962
24/07/2025	597.609	-2,13%	4,806	4,622	4,806	4,688
23/07/2025	328.895	1,31%	4,77	4,734	4,81	4,79
22/07/2025	449.636	-1,66%	4,816	4,688	4,824	4,728
21/07/2025	525.703	-1,56%	4,864	4,74	4,918	4,808
18/07/2025	448.273	-3,48%	5,06	4,87	5,06	4,884
17/07/2025	329.406	0,60%	5,06	5,00	5,105	5,06
16/07/2025	377.662	-0,59%	5,085	5,03	5,205	5,03
15/07/2025	297.398	-1,37%	5,12	5,03	5,13	5,06
14/07/2025	311.657	-0,10%	5,06	5,03	5,15	5,13
11/07/2025	573.736	-3,84%	5,315	5,08	5,38	5,135