BiG | O banco que entende os seus valores.

CLARIANE SE (CLARI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025	452.022	0,66%	5,35	5,21	5,395	5,34
09/07/2025	506.420	1,43%	5,255	5,13	5,305	5,305
08/07/2025	293.577	0,10%	5,245	5,165	5,28	5,23
07/07/2025	355.162	-2,52%	5,40	5,155	5,40	5,225
04/07/2025	248.294	0,38%	5,335	5,235	5,36	5,36
03/07/2025	670.764	1,62%	5,305	5,265	5,455	5,34
02/07/2025	392.210	0,86%	5,24	5,165	5,345	5,255
01/07/2025	465.006	0,19%	5,20	5,13	5,25	5,21
30/06/2025	744.401	2,87%	5,085	5,01	5,34	5,20
27/06/2025	645.376	-0,49%	5,075	4,996	5,13	5,055
26/06/2025	915.647	-4,42%	5,35	5,03	5,35	5,08
25/06/2025	3.570.195	10,22%	4,95	4,816	5,505	5,315
24/06/2025	2.112.637	8,56%	4,50	4,452	4,886	4,822
23/06/2025	441.617	-1,33%	4,466	4,366	4,506	4,442
20/06/2025	1.125.499	-1,40%	4,60	4,452	4,762	4,502
19/06/2025	674.087	-0,31%	4,568	4,408	4,646	4,566
18/06/2025	662.911	1,15%	4,51	4,398	4,594	4,58
17/06/2025	873.485	1,75%	4,418	4,20	4,562	4,528
16/06/2025	823.897	4,22%	4,282	4,282	4,606	4,45
13/06/2025	1.324.952	-7,62%	4,424	4,18	4,56	4,27
12/06/2025	3.925.747	15,38%	4,088	4,078	4,826	4,622
11/06/2025	300.613	0,30%	4,022	3,988	4,076	4,006
10/06/2025	352.082	-2,40%	4,10	3,984	4,126	3,994
09/06/2025	503.633	2,35%	4,004	3,948	4,118	4,092
06/06/2025	295.783	-0,55%	4,02	3,986	4,096	3,998
05/06/2025	650.840	1,41%	3,95	3,92	4,14	4,02
04/06/2025	562.820	1,85%	3,902	3,88	3,97	3,964
03/06/2025	409.425	2,10%	3,84	3,808	3,914	3,892
02/06/2025	279.035	0,95%	3,772	3,752	3,856	3,812
30/05/2025	379.549	-0,84%	3,806	3,716	3,824	3,776
29/05/2025	443.234	1,06%	3,82	3,778	3,956	3,808
28/05/2025	280.230	-1,00%	3,816	3,768	3,844	3,768
27/05/2025	473.275	1,77%	3,752	3,72	3,84	3,806
26/05/2025	214.159	2,58%	3,70	3,678	3,788	3,74
23/05/2025	368.091	-0,33%	3,654	3,574	3,756	3,646
22/05/2025	556.506	-2,35%	3,73	3,586	3,75	3,658
21/05/2025	282.679	-4,10%	3,88	3,746	3,918	3,746
20/05/2025	452.231	3,06%	3,796	3,768	3,936	3,906
19/05/2025	494.788	1,50%	3,72	3,612	3,798	3,79
16/05/2025	313.988	0,05%	3,722	3,66	3,772	3,734
15/05/2025	297.571	-1,58%	3,80	3,722	3,87	3,732
14/05/2025	591.636	-3,61%	3,914	3,756	3,95	3,792
13/05/2025	511.528	-3,53%	4,066	3,934	4,096	3,934
12/05/2025	1.411.723	7,88%	3,836	3,792	4,192	4,078
09/05/2025	324.686	0,37%	3,78	3,732	3,786	3,78
08/05/2025	249.947	0,48%	3,77	3,69	3,794	3,766
07/05/2025	358.764	-3,90%	3,90	3,72	3,908	3,748
06/05/2025	393.767	1,51%	3,83	3,814	3,904	3,90
05/05/2025	435.120	-1,49%	3,88	3,802	3,932	3,842
02/05/2025	660.910	4,78%	3,778	3,778	4,01	3,90
30/04/2025	534.598	-2,46%	3,816	3,674	3,82	3,722
29/04/2025	531.586	-1,50%	3,87	3,788	3,98	3,816
28/04/2025	845.196	8,27%	3,654	3,516	3,938	3,874
25/04/2025	1.308.288	-5,24%	3,836	3,476	3,87	3,578
24/04/2025	440.188	0,75%	3,766	3,686	3,842	3,776
23/04/2025	753.749	3,48%	3,718	3,61	3,792	3,748
22/04/2025	2.018.657	-12,39%	4,14	3,516	4,142	3,622
17/04/2025	594.718	2,28%	4,066	4,002	4,16	4,134
16/04/2025	540.699	1,76%	3,918	3,874	4,068	4,042
15/04/2025	609.890	4,31%	3,806	3,78	3,996	3,972
14/04/2025	733.910	4,56%	3,772	3,702	3,856	3,808
11/04/2025	701.961	-5,16%	3,882	3,64	3,894	3,642
10/04/2025	1.230.866	6,20%	4,078	3,834	4,088	3,84
09/04/2025	1.129.121	-6,80%	3,75	3,558	3,83	3,616
08/04/2025	966.028	7,72%	3,70	3,694	3,98	3,88
07/04/2025	1.740.488	-2,81%	3,08	2,936	3,708	3,602
04/04/2025	1.368.636	-5,31%	3,90	3,624	4,01	3,706
03/04/2025	569.742	-0,86%	3,85	3,81	4,048	3,914
02/04/2025	1.345.989	-6,62%	4,21	3,85	4,264	3,948
01/04/2025	565.866	-1,26%	4,296	4,206	4,34	4,228
31/03/2025	926.174	-2,42%	4,312	4,164	4,336	4,282
28/03/2025	829.710	1,48%	4,326	4,326	4,566	4,388
27/03/2025	919.542	-3,53%	4,386	4,27	4,526	4,324
26/03/2025	1.345.104	6,16%	4,264	4,26	4,568	4,482
25/03/2025	675.345	1,59%	4,156	4,12	4,264	4,222
24/03/2025	1.033.414	-5,50%	4,398	4,156	4,424	4,156
21/03/2025	1.029.641	0,87%	4,36	4,30	4,50	4,398
20/03/2025	1.103.138	-2,90%	4,50	4,36	4,576	4,36
19/03/2025	811.803	0,27%	4,402	4,322	4,49	4,49
18/03/2025	1.437.496	6,27%	4,254	4,25	4,49	4,478
17/03/2025	1.194.240	3,69%	4,048	4,02	4,26	4,214
14/03/2025	1.681.199	2,57%	4,05	3,976	4,20	4,064
13/03/2025	2.034.139	-6,16%	4,19	3,92	4,286	3,962
12/03/2025	4.664.468	14,42%	3,952	3,852	4,406	4,222
11/03/2025	1.310.377	4,06%	3,508	3,504	3,74	3,69
10/03/2025	3.252.416	-4,73%	3,68	3,244	3,722	3,546
07/03/2025	1.980.699	-0,69%	3,714	3,576	3,866	3,722
06/03/2025	1.834.401	0,97%	3,712	3,626	3,78	3,748
05/03/2025	2.312.784	-1,12%	3,80	3,668	3,94	3,712
04/03/2025	2.156.068	1,13%	3,642	3,622	3,862	3,754
03/03/2025	1.876.831	0,87%	3,68	3,526	3,78	3,712
28/02/2025	3.811.041	1,55%	3,544	3,42	3,772	3,68
27/02/2025	6.119.126	19,13%	3,042	3,02	3,624	3,624
26/02/2025	3.665.692	6,96%	2,85	2,742	3,116	3,042
25/02/2025	6.900.388	-8,26%	2,748	2,474	3,022	2,844
24/02/2025	1.872.569	1,71%	3,03	3,012	3,178	3,10
21/02/2025	1.296.791	-1,10%	3,076	2,97	3,082	3,048
20/02/2025	1.852.574	6,35%	2,90	2,90	3,096	3,082
19/02/2025	926.810	-1,29%	2,932	2,848	2,968	2,898
18/02/2025	822.381	1,59%	2,90	2,834	2,948	2,936