CLARIANE SE (CLARI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
1.497.458 |
0,49%
|
2,87
|
2,74
|
2,90
|
2,89
|
| 14/02/2025 |
2.794.370 |
1,13%
|
2,888
|
2,81
|
3,01
|
2,876
|
| 13/02/2025 |
1.964.367 |
1,79%
|
2,824
|
2,79
|
2,912
|
2,844
|
| 12/02/2025 |
2.261.100 |
3,48%
|
2,69
|
2,65
|
2,842
|
2,794
|
| 11/02/2025 |
1.267.459 |
3,21%
|
2,62
|
2,552
|
2,716
|
2,70
|
| 10/02/2025 |
1.888.253 |
0,93%
|
2,60
|
2,50
|
2,676
|
2,616
|
| 07/02/2025 |
2.237.369 |
2,05%
|
2,518
|
2,446
|
2,614
|
2,592
|
| 06/02/2025 |
3.643.178 |
6,10%
|
2,408
|
2,408
|
2,65
|
2,54
|
| 05/02/2025 |
1.262.474 |
1,36%
|
2,356
|
2,322
|
2,456
|
2,394
|
| 04/02/2025 |
2.198.031 |
4,70%
|
2,26
|
2,17
|
2,374
|
2,362
|
| 03/02/2025 |
1.446.514 |
4,06%
|
2,092
|
2,06
|
2,296
|
2,256
|
| 31/01/2025 |
1.153.780 |
4,43%
|
2,062
|
2,042
|
2,186
|
2,168
|
| 30/01/2025 |
968.534 |
0,19%
|
2,08
|
2,042
|
2,128
|
2,076
|
| 29/01/2025 |
7.738.825 |
-7,17%
|
2,25
|
1,96
|
2,47
|
2,072
|
| 28/01/2025 |
895.921 |
-1,15%
|
2,24
|
2,156
|
2,25
|
2,232
|
| 27/01/2025 |
1.197.927 |
3,20%
|
2,16
|
2,16
|
2,286
|
2,258
|
| 24/01/2025 |
807.308 |
0,09%
|
2,21
|
2,144
|
2,27
|
2,188
|
| 23/01/2025 |
491.831 |
0,46%
|
2,176
|
2,128
|
2,234
|
2,186
|
| 22/01/2025 |
631.545 |
-1,45%
|
2,208
|
2,142
|
2,24
|
2,176
|
| 21/01/2025 |
1.171.151 |
4,94%
|
2,09
|
2,068
|
2,246
|
2,208
|
| 20/01/2025 |
1.610.506 |
-4,19%
|
2,25
|
2,074
|
2,276
|
2,104
|
| 17/01/2025 |
2.342.336 |
7,75%
|
2,05
|
2,048
|
2,20
|
2,196
|
| 16/01/2025 |
941.169 |
5,98%
|
1,949
|
1,943
|
2,048
|
2,038
|
| 15/01/2025 |
375.662 |
3,78%
|
1,87
|
1,848
|
1,924
|
1,923
|
| 14/01/2025 |
355.456 |
-0,16%
|
1,911
|
1,852
|
1,94
|
1,853
|
| 13/01/2025 |
570.458 |
-0,32%
|
1,86
|
1,851
|
1,918
|
1,856
|
| 09/01/2025 |
1.045.717 |
-3,53%
|
1,956
|
1,862
|
1,995
|
1,862
|
| 08/01/2025 |
1.109.685 |
-2,83%
|
2,016
|
1,92
|
2,03
|
1,955
|
| 07/01/2025 |
913.656 |
-2,90%
|
2,06
|
1,985
|
2,076
|
2,012
|
| 06/01/2025 |
1.807.854 |
-3,36%
|
2,16
|
2,042
|
2,29
|
2,072
|
| 03/01/2025 |
631.543 |
-0,46%
|
2,158
|
2,084
|
2,17
|
2,144
|
| 02/01/2025 |
1.185.113 |
3,16%
|
2,106
|
2,088
|
2,206
|
2,154
|
| 31/12/2024 |
0 |
1,85%
|
2,05
|
2,05
|
2,122
|
2,088
|
| 30/12/2024 |
408.381 |
0,29%
|
2,032
|
1,997
|
2,058
|
2,05
|
| 27/12/2024 |
1.687.574 |
9,89%
|
1,89
|
1,89
|
2,058
|
2,044
|
| 26/12/2024 |
0 |
-2,05%
|
1,90
|
1,86
|
1,917
|
1,86
|
| 24/12/2024 |
0 |
-2,05%
|
1,90
|
1,86
|
1,917
|
1,899
|
