Cotação atual, histórico e gráfico do papel: CALI4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/12/2020 | 4,17% | 2,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 21/12/2020 | -4,40% | -2,21 | 48,00 | 45,08 | 45,08 | 48,00 | 14K | 3 |
| 31/01/2020 | 0,00% | 0,00 | 50,21 | 50,21 | 50,21 | 50,21 | 25K | 1 |
| 16/01/2020 | 0,26% | 0,13 | 50,21 | 50,21 | 50,21 | 50,21 | 25K | 1 |
| 02/10/2019 | -33,23% | -24,92 | 50,08 | 50,08 | 50,08 | 50,08 | 5K | 1 |
| 04/04/2019 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 28/02/2019 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 31/01/2019 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 08/01/2019 | -0,01% | -0,01 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 17/12/2018 | 15,40% | 10,01 | 75,01 | 75,01 | 75,01 | 75,01 | 8K | 1 |
| 05/11/2018 | 0,00% | 0,00 | 65,00 | 65,00 | 65,00 | 65,00 | 384K | 3 |
|
|
| 31/10/2018 | -24,41% | -20,99 | 65,00 | 65,00 | 65,00 | 65,00 | 6K | 1 |
| 26/10/2018 | -4,44% | -4,00 | 85,99 | 85,99 | 85,99 | 85,99 | 507K | 3 |
| 17/04/2018 | -10,01% | -10,01 | 89,99 | 89,99 | 89,99 | 89,99 | 9K | 1 |
| 09/08/2017 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
| 27/04/2017 | -28,57% | -40,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
| 29/03/2017 | -1,55% | -2,21 | 140,00 | 140,00 | 140,00 | 140,00 | 84K | 3 |
| 28/03/2017 | -1,92% | -2,79 | 142,21 | 142,21 | 142,21 | 142,21 | 28K | 1 |
| 09/09/2016 | -42,00% | -105,00 | 145,00 | 145,00 | 145,00 | 145,00 | 44K | 2 |
| 10/10/2013 | 150,00% | 150,00 | 250,00 | 250,00 | 250,00 | 250,00 | 25K | 1 |
| 05/08/2011 | 16,28% | 14,00 | 100,00 | 100,00 | 100,00 | 100,00 | 670K | 1 |
| 25/05/2011 | -4,44% | -4,00 | 86,00 | 86,00 | 86,00 | 86,00 | 9K | 1 |
| 19/05/2011 | -64,00% | -160,00 | 90,00 | 90,00 | 90,00 | 90,00 | 9K | 1 |
| 06/01/2010 | 0,00% | 0,00 | 250,00 | 250,00 | 250,00 | 250,00 | 25K | 1 |
| 29/12/2009 | 25,00% | 50,00 | 250,00 | 250,00 | 250,00 | 250,00 | 25K | 1 |
| 04/12/2009 | 0,00% | -0,01 | 200,00 | 200,00 | 200,00 | 200,00 | 20K | 1 |
| 21/10/2009 | 5,26% | 10,00 | 200,01 | 200,01 | 200,01 | 200,01 | 20K | 1 |
| 10/09/2009 | 0,01% | 0,02 | 190,01 | 190,01 | 190,01 | 190,01 | 19K | 1 |
| 04/08/2009 | 8,58% | 15,01 | 189,99 | 189,99 | 189,99 | 189,99 | 19K | 1 |
| 29/04/2009 | -12,51% | -25,02 | 174,98 | 174,98 | 174,98 | 174,98 | 17K | 1 |
| 23/10/2008 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 20K | 1 |
| 10/09/2008 | -54,55% | -240,00 | 200,00 | 200,00 | 200,00 | 200,00 | 20K | 1 |
| 04/04/2008 | 21,21% | 77,00 | 440,00 | 440,00 | 440,00 | 440,00 | 44K | 1 |
| 18/01/2008 | 0,00% | 0,00 | 363,00 | 363,00 | 363,00 | 363,00 | 73K | 2 |
| 17/01/2008 | -13,57% | -57,00 | 363,00 | 363,00 | 363,00 | 363,00 | 36K | 1 |
| 09/01/2008 | -16,16% | -80,97 | 420,00 | 420,00 | 420,00 | 420,00 | 42K | 1 |
| 08/01/2008 | -33,29% | -250,03 | 500,97 | 500,97 | 500,97 | 500,97 | 50K | 1 |
| 26/11/2007 | -5,53% | -44,00 | 751,00 | 751,00 | 751,00 | 751,00 | 75K | 1 |
| 01/08/2007 | 6,00% | 45,00 | 795,00 | 795,00 | 795,00 | 795,00 | 80K | 1 |
| 22/02/2007 | 47,06% | 240,00 | 750,00 | 750,00 | 750,00 | 750,00 | 75K | 1 |
| 16/02/2007 | -17,74% | -110,00 | 510,00 | 510,00 | 510,00 | 510,00 | 51K | 1 |
| 15/02/2007 | -34,04% | -320,00 | 620,00 | 620,00 | 620,00 | 620,00 | 62K | 1 |
| 12/01/2007 | 0,00% | 0,00 | 940,00 | 940,00 | 940,00 | 940,00 | 188K | 2 |
| 11/01/2007 | 17,50% | 140,00 | 940,00 | 869,00 | 869,00 | 940,00 | 181K | 2 |
| 27/12/2006 | 33,33% | 200,00 | 800,00 | 800,00 | 800,00 | 800,00 | 80K | 1 |
| 15/12/2006 | 46,34% | 189,99 | 600,00 | 600,00 | 600,00 | 600,00 | 60K | 1 |
| 13/12/2006 | 12,95% | 47,01 | 410,01 | 410,01 | 410,01 | 410,01 | 41K | 1 |
| 24/11/2006 | 142,00% | 213,00 | 363,00 | 363,00 | 363,00 | 363,00 | 73K | 2 |
| 07/11/2006 | -0,01% | -0,01 | 150,00 | 150,00 | 150,00 | 150,00 | 15K | 1 |
| 10/10/2006 | 20,01% | 25,01 | 150,01 | 150,01 | 150,01 | 150,01 | 45K | 1 |
| 31/08/2006 | 0,00% | 0,00 | 125,00 | 125,00 | 125,00 | 125,00 | 38K | 1 |
| 23/08/2006 | -43,18% | -95,00 | 125,00 | 125,00 | 125,00 | 125,00 | 12K | 1 |
| 28/07/2006 | 46,66% | 69,99 | 220,00 | 220,00 | 220,00 | 220,00 | 44K | 2 |
| 27/07/2006 | 25,01% | 30,01 | 150,01 | 150,01 | 150,01 | 150,01 | 15K | 1 |
| 25/07/2006 | 20,00% | 20,00 | 120,00 | 120,00 | 120,00 | 120,00 | 12K | 1 |
| 11/07/2006 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
| 11/04/2006 | 42,86% | 30,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
| 08/03/2006 | 16,67% | 10,00 | 70,00 | 70,00 | 70,00 | 70,00 | 7K | 1 |
| 23/01/2006 | 11,07% | 5,98 | 60,00 | 60,00 | 60,00 | 60,00 | 6K | 1 |
| 20/01/2006 | 116,08% | 29,02 | 54,02 | 54,02 | 54,02 | 54,02 | 5K | 1 |
| 25/07/2005 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 12/04/2005 | -37,53% | -15,02 | 25,00 | 25,00 | 25,00 | 25,00 | 250 | 1 |
| 30/12/2004 | -45,92% | -33,98 | 40,02 | 40,02 | 40,02 | 40,02 | 800 | 2 |
| 17/09/2004 | 1,37% | 1,00 | 74,00 | 74,00 | 74,00 | 74,00 | 2K | 2 |
| 16/09/2004 | 108,57% | 38,00 | 73,00 | 44,98 | 44,98 | 73,00 | 3K | 5 |
| 09/09/2004 | 9,38% | 3,00 | 35,00 | 32,03 | 32,03 | 35,00 | 670 | 2 |
| 28/07/2004 | 0,00% | 0,00 | 32,00 | 32,00 | 32,00 | 32,00 | 320 | 1 |
| 15/07/2004 | 3,23% | 1,00 | 32,00 | 32,00 | 32,00 | 32,00 | 320 | 1 |
| 28/04/2004 | 24,05% | 6,01 | 31,00 | 31,00 | 31,00 | 31,00 | 96K | 2 |
| 13/04/2004 | -19,39% | -6,01 | 24,99 | 24,99 | 24,99 | 24,99 | 249 | 1 |
| 30/03/2004 | 13,97% | 3,80 | 31,00 | 31,00 | 31,00 | 31,00 | 310 | 1 |
| 12/02/2004 | -12,29% | -3,81 | 27,20 | 27,20 | 27,20 | 27,20 | 272 | 1 |
| 11/02/2004 | -11,40% | -3,99 | 31,01 | 31,01 | 31,01 | 31,01 | 310 | 1 |
| 28/01/2004 | 6,06% | 2,00 | 35,00 | 35,00 | 35,00 | 35,00 | 350 | 1 |
| 21/01/2004 | -57,69% | -45,00 | 33,00 | 33,00 | 33,00 | 33,00 | 990 | 3 |
| 29/12/2003 | 14,71% | 10,00 | 78,00 | 74,00 | 74,00 | 78,00 | 2K | 2 |
| 23/12/2003 | 7,94% | 5,00 | 68,00 | 68,00 | 68,00 | 68,00 | 1K | 2 |
| 22/12/2003 | 26,25% | 13,10 | 63,00 | 49,98 | 49,98 | 63,00 | 8K | 7 |
| 19/12/2003 | 84,81% | 22,90 | 49,90 | 44,99 | 44,99 | 49,90 | 1K | 3 |
| 05/12/2003 | -3,57% | -1,00 | 27,00 | 27,00 | 27,00 | 27,00 | 2K | 2 |
| 17/11/2003 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 4 |
| 28/10/2003 | 3,67% | 0,99 | 28,00 | 28,00 | 28,00 | 28,00 | 280 | 1 |
| 02/10/2003 | 0,00% | 0,00 | 27,01 | 27,05 | 27,01 | 27,05 | 3K | 5 |
| 25/09/2003 | -39,98% | -17,99 | 27,01 | 27,01 | 27,01 | 27,01 | 270 | 1 |
| 10/10/2002 | 7,14% | 3,00 | 45,00 | 45,00 | 45,00 | 45,00 | 3K | 2 |
| 15/08/2002 | 5,00% | 2,00 | 42,00 | 42,00 | 42,00 | 42,00 | 840 | 1 |
| 02/08/2002 | 5,26% | 2,00 | 40,00 | 40,00 | 40,00 | 40,00 | 400 | 1 |
| 01/08/2002 | 8,57% | 3,00 | 38,00 | 37,00 | 37,00 | 38,00 | 2K | 2 |
| 29/07/2002 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 2K | 1 |
| 23/07/2002 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 5K | 2 |
| 18/07/2002 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 9K | 5 |
| 15/07/2002 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 350 | 1 |
| 03/07/2002 | 20,69% | 6,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 4 |
| 21/06/2002 | -3,33% | -1,00 | 29,00 | 29,00 | 29,00 | 29,00 | 290 | 1 |
| 04/06/2002 | -14,29% | -5,00 | 30,00 | 30,00 | 30,00 | 30,00 | 2K | 1 |
| 16/05/2002 | 21,11% | 6,10 | 35,00 | 35,00 | 35,00 | 35,00 | 1K | 1 |
| 08/05/2002 | 25,65% | 5,90 | 28,90 | 28,90 | 28,90 | 28,90 | 2K | 4 |
| 07/05/2002 | -11,54% | -3,00 | 23,00 | 23,00 | 23,00 | 23,00 | 690 | 1 |
| 30/04/2002 | 29,35% | 5,90 | 26,00 | 26,00 | 26,00 | 26,00 | 780 | 2 |
| 26/04/2002 | -19,60% | -4,90 | 20,10 | 20,10 | 20,10 | 20,10 | 3K | 5 |
| 23/04/2002 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 1K | 2 |
| 10/04/2002 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 1K | 2 |
| 04/04/2002 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 3K | 2 |
| 10/01/2002 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 250 | 1 |
| 16/11/2001 | - | - | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 4 |
Date,Open,High,Low,Close,Volume
22-Dec-20,50.00,50.00,50.00,50.00,5000
21-Dec-20,45.08,48.00,45.08,48.00,14108
31-Jan-20,50.21,50.21,50.21,50.21,25105
16-Jan-20,50.21,50.21,50.21,50.21,25105
02-Oct-19,50.08,50.08,50.08,50.08,5008
04-Apr-19,75.00,75.00,75.00,75.00,7500
28-Feb-19,75.00,75.00,75.00,75.00,7500
31-Jan-19,75.00,75.00,75.00,75.00,7500
08-Jan-19,75.00,75.00,75.00,75.00,7500
17-Dec-18,75.01,75.01,75.01,75.01,7501
05-Nov-18,65.00,65.00,65.00,65.00,383500
31-Oct-18,65.00,65.00,65.00,65.00,6500
26-Oct-18,85.99,85.99,85.99,85.99,507341
17-Apr-18,89.99,89.99,89.99,89.99,8999
09-Aug-17,100.00,100.00,100.00,100.00,10000
27-Apr-17,100.00,100.00,100.00,100.00,10000
29-Mar-17,140.00,140.00,140.00,140.00,84000
28-Mar-17,142.21,142.21,142.21,142.21,28442
09-Sep-16,145.00,145.00,145.00,145.00,43500
10-Oct-13,250.00,250.00,250.00,250.00,25000
05-Aug-11,100.00,100.00,100.00,100.00,670000
25-May-11,86.00,86.00,86.00,86.00,8600
19-May-11,90.00,90.00,90.00,90.00,9000
06-Jan-10,250.00,250.00,250.00,250.00,25000
29-Dec-09,250.00,250.00,250.00,250.00,25000
04-Dec-09,200.00,200.00,200.00,200.00,20000
21-Oct-09,200.01,200.01,200.01,200.01,20001
10-Sep-09,190.01,190.01,190.01,190.01,19001
04-Aug-09,189.99,189.99,189.99,189.99,18999
29-Apr-09,174.98,174.98,174.98,174.98,17498
23-Oct-08,200.00,200.00,200.00,200.00,20000
10-Sep-08,200.00,200.00,200.00,200.00,20000
04-Apr-08,440.00,440.00,440.00,440.00,44000
18-Jan-08,363.00,363.00,363.00,363.00,72600
17-Jan-08,363.00,363.00,363.00,363.00,36300
09-Jan-08,420.00,420.00,420.00,420.00,42000
08-Jan-08,500.97,500.97,500.97,500.97,50097
26-Nov-07,751.00,751.00,751.00,751.00,75100
01-Aug-07,795.00,795.00,795.00,795.00,79500
22-Feb-07,750.00,750.00,750.00,750.00,75000
16-Feb-07,510.00,510.00,510.00,510.00,51000
15-Feb-07,620.00,620.00,620.00,620.00,62000
12-Jan-07,940.00,940.00,940.00,940.00,188000
11-Jan-07,869.00,940.00,869.00,940.00,180900
27-Dec-06,800.00,800.00,800.00,800.00,80000
15-Dec-06,600.00,600.00,600.00,600.00,60000
13-Dec-06,410.01,410.01,410.01,410.01,41001
24-Nov-06,363.00,363.00,363.00,363.00,72600
07-Nov-06,150.00,150.00,150.00,150.00,15000
10-Oct-06,150.01,150.01,150.01,150.01,45003
31-Aug-06,125.00,125.00,125.00,125.00,37500
23-Aug-06,125.00,125.00,125.00,125.00,12500
28-Jul-06,220.00,220.00,220.00,220.00,44000
27-Jul-06,150.01,150.01,150.01,150.01,15001
25-Jul-06,120.00,120.00,120.00,120.00,12000
11-Jul-06,100.00,100.00,100.00,100.00,10000
11-Apr-06,100.00,100.00,100.00,100.00,10000
08-Mar-06,70.00,70.00,70.00,70.00,7000
23-Jan-06,60.00,60.00,60.00,60.00,6000
20-Jan-06,54.02,54.02,54.02,54.02,5402
25-Jul-05,25.00,25.00,25.00,25.00,2500
12-Apr-05,25.00,25.00,25.00,25.00,250
30-Dec-04,40.02,40.02,40.02,40.02,800
17-Sep-04,74.00,74.00,74.00,74.00,2220
16-Sep-04,44.98,73.00,44.98,73.00,2669
09-Sep-04,32.03,35.00,32.03,35.00,670
28-Jul-04,32.00,32.00,32.00,32.00,320
15-Jul-04,32.00,32.00,32.00,32.00,320
28-Apr-04,31.00,31.00,31.00,31.00,96100
13-Apr-04,24.99,24.99,24.99,24.99,249
30-Mar-04,31.00,31.00,31.00,31.00,310
12-Feb-04,27.20,27.20,27.20,27.20,272
11-Feb-04,31.01,31.01,31.01,31.01,310
28-Jan-04,35.00,35.00,35.00,35.00,350
21-Jan-04,33.00,33.00,33.00,33.00,990
29-Dec-03,74.00,78.00,74.00,78.00,2300
23-Dec-03,68.00,68.00,68.00,68.00,1360
22-Dec-03,49.98,63.00,49.98,63.00,8390
19-Dec-03,44.99,49.90,44.99,49.90,1398
05-Dec-03,27.00,27.00,27.00,27.00,2430
17-Nov-03,28.00,28.00,28.00,28.00,2800
28-Oct-03,28.00,28.00,28.00,28.00,280
02-Oct-03,27.05,27.05,27.01,27.01,3244
25-Sep-03,27.01,27.01,27.01,27.01,270
10-Oct-02,45.00,45.00,45.00,45.00,2700
15-Aug-02,42.00,42.00,42.00,42.00,840
02-Aug-02,40.00,40.00,40.00,40.00,400
01-Aug-02,37.00,38.00,37.00,38.00,2270
29-Jul-02,35.00,35.00,35.00,35.00,1750
23-Jul-02,35.00,35.00,35.00,35.00,5250
18-Jul-02,35.00,35.00,35.00,35.00,8750
15-Jul-02,35.00,35.00,35.00,35.00,350
03-Jul-02,35.00,35.00,35.00,35.00,3850
21-Jun-02,29.00,29.00,29.00,29.00,290
04-Jun-02,30.00,30.00,30.00,30.00,1500
16-May-02,35.00,35.00,35.00,35.00,1050
08-May-02,28.90,28.90,28.90,28.90,1734
07-May-02,23.00,23.00,23.00,23.00,690
30-Apr-02,26.00,26.00,26.00,26.00,780
26-Apr-02,20.10,20.10,20.10,20.10,3417
23-Apr-02,25.00,25.00,25.00,25.00,1250
10-Apr-02,25.00,25.00,25.00,25.00,1250
04-Apr-02,25.00,25.00,25.00,25.00,2750
10-Jan-02,25.00,25.00,25.00,25.00,250
16-Nov-01,25.00,25.00,25.00,25.00,1750
*exoneração de responsabilidade e termos de uso