Cotação atual, histórico e gráfico do papel: CLIN11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CLIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2026	0,30%	0,27	90,95	90,68	90,15	91,28	840K	2.051
22/06/2026	0,52%	0,47	90,68	90,21	90,05	91,37	742K	2.393
19/06/2026	0,48%	0,43	90,21	90,21	89,96	90,21	326K	804
18/06/2026	-0,13%	-0,12	89,78	90,21	89,78	90,21	403K	1.746
17/06/2026	-0,20%	-0,18	89,90	90,08	89,90	90,21	341K	1.506
16/06/2026	0,12%	0,11	90,08	89,97	89,90	90,21	629K	1.971
15/06/2026	0,09%	0,08	89,97	90,08	89,59	90,21	594K	2.452
12/06/2026	0,14%	0,13	89,89	89,52	89,52	90,14	730K	2.676
11/06/2026	0,55%	0,49	89,76	90,21	89,31	90,21	669K	2.119
10/06/2026	-2,87%	-2,64	89,27	91,28	89,27	91,28	1M	1.378
09/06/2026	-0,30%	-0,28	91,91	92,38	91,47	92,59	652K	1.293
08/06/2026	0,42%	0,39	92,19	92,59	91,76	92,59	582K	391
05/06/2026	0,04%	0,04	91,80	92,15	91,80	92,68	698K	1.274
03/06/2026	-0,36%	-0,33	91,76	91,90	91,30	92,21	1M	4.755
02/06/2026	0,05%	0,05	92,09	92,04	91,80	92,67	542K	378
01/06/2026	0,26%	0,24	92,04	91,80	91,29	92,64	1M	714
29/05/2026	0,55%	0,50	91,80	91,89	91,06	92,42	602K	890
28/05/2026	0,04%	0,04	91,30	91,27	91,15	91,88	1M	1.661
27/05/2026	0,29%	0,26	91,26	91,19	90,20	91,90	47M	2.250
26/05/2026	-0,74%	-0,68	91,00	92,58	90,44	92,58	47M	908
25/05/2026	0,43%	0,39	91,68	91,35	91,26	92,48	1M	2.472
22/05/2026	1,13%	1,02	91,29	91,10	90,50	91,89	1M	1.569
21/05/2026	-0,69%	-0,63	90,27	90,90	90,27	91,49	412K	598
20/05/2026	1,17%	1,05	90,90	89,85	89,85	91,20	596K	512
19/05/2026	-1,21%	-1,10	89,85	90,95	89,81	90,95	735K	837
18/05/2026	-0,18%	-0,16	90,95	91,51	90,75	91,51	540K	1.435
15/05/2026	-0,26%	-0,24	91,11	91,77	90,71	91,77	1M	2.697
14/05/2026	-0,61%	-0,56	91,35	91,89	90,74	91,95	1M	1.911
13/05/2026	0,49%	0,45	91,91	91,46	91,38	91,99	802K	2.720
12/05/2026	-2,18%	-2,04	91,46	92,40	90,94	92,40	1M	1.048
11/05/2026	0,58%	0,54	93,50	92,96	92,86	94,16	3M	933
08/05/2026	0,50%	0,46	92,96	92,50	92,32	93,34	1M	1.549
07/05/2026	-0,55%	-0,51	92,50	93,54	92,00	93,65	2M	2.790
06/05/2026	-0,62%	-0,58	93,01	93,50	93,01	93,88	777K	872
05/05/2026	-0,05%	-0,05	93,59	94,24	93,28	94,24	470K	1.120
04/05/2026	-0,28%	-0,26	93,64	94,84	93,25	94,88	1M	883
30/04/2026	-0,15%	-0,14	93,90	93,99	93,79	94,93	588K	1.083
29/04/2026	0,89%	0,83	94,04	93,21	93,21	94,34	611K	538
28/04/2026	-0,08%	-0,07	93,21	93,30	92,95	93,87	691K	1.293
27/04/2026	0,26%	0,24	93,28	93,54	92,67	93,81	757K	1.969
24/04/2026	0,02%	0,02	93,04	93,17	92,79	93,53	772K	3.150
23/04/2026	0,03%	0,03	93,02	93,34	92,77	93,34	914K	567
22/04/2026	-0,83%	-0,78	92,99	93,90	92,67	94,18	1M	3.028
20/04/2026	0,13%	0,12	93,77	93,65	93,65	93,93	309K	290
17/04/2026	0,53%	0,49	93,65	93,94	92,95	94,07	1M	2.281
16/04/2026	0,31%	0,29	93,16	93,06	92,99	94,08	1M	2.186
15/04/2026	-0,14%	-0,13	92,87	93,60	92,83	93,60	463K	1.446
14/04/2026	0,05%	0,05	93,00	93,31	92,69	93,33	843K	1.323
13/04/2026	0,26%	0,24	92,95	92,90	92,52	93,71	2M	546
10/04/2026	-0,57%	-0,53	92,71	92,50	91,88	92,99	741K	1.357
09/04/2026	0,55%	0,51	93,24	92,64	92,62	93,46	700K	623
08/04/2026	-0,42%	-0,39	92,73	93,12	92,73	93,78	902K	917
07/04/2026	0,12%	0,11	93,12	93,01	92,99	93,35	411K	699
06/04/2026	0,33%	0,31	93,01	93,19	91,52	93,37	858K	676
02/04/2026	0,03%	0,03	92,70	93,60	91,63	93,60	1M	3.990
01/04/2026	2,41%	2,18	92,67	91,50	90,55	94,00	4M	2.248
31/03/2026	0,77%	0,69	90,49	90,98	90,13	90,98	408K	382
30/03/2026	-0,80%	-0,72	89,80	90,99	89,56	90,99	2M	5.607
27/03/2026	-0,35%	-0,32	90,52	90,87	90,35	91,00	800K	1.408
26/03/2026	-0,18%	-0,16	90,84	91,00	90,24	91,00	1M	2.585
25/03/2026	-1,04%	-0,96	91,00	91,77	90,76	91,77	965K	2.132
24/03/2026	0,39%	0,36	91,96	91,69	91,13	91,96	917K	2.103
23/03/2026	-0,10%	-0,09	91,60	91,70	91,00	92,00	2M	1.948
20/03/2026	-0,46%	-0,42	91,69	92,20	91,43	92,20	397K	1.322
19/03/2026	0,85%	0,78	92,11	91,45	91,45	92,36	465K	242
18/03/2026	-0,57%	-0,52	91,33	91,96	91,33	91,96	1M	3.453
17/03/2026	-0,05%	-0,05	91,85	92,20	91,85	92,20	687K	1.839
16/03/2026	-0,17%	-0,16	91,90	92,40	91,78	93,04	2M	2.050
13/03/2026	-0,03%	-0,03	92,06	92,22	91,81	92,40	804K	1.840
12/03/2026	-0,20%	-0,18	92,09	92,27	91,55	92,39	801K	3.993
11/03/2026	0,35%	0,32	92,27	91,15	91,02	93,36	439K	1.809
10/03/2026	-0,13%	-0,12	91,95	92,10	91,66	92,48	701K	1.426
09/03/2026	-0,09%	-0,08	92,07	92,01	91,88	92,69	874K	1.655
06/03/2026	-0,87%	-0,81	92,15	92,49	92,03	92,97	1M	2.193
05/03/2026	-0,73%	-0,68	92,96	93,79	91,49	93,85	1M	3.257
04/03/2026	0,71%	0,66	93,64	93,26	93,04	93,77	527K	833
03/03/2026	0,00%	0,00	92,98	92,98	92,72	93,27	644K	1.518
02/03/2026	1,20%	1,10	92,98	91,88	91,88	93,56	1M	1.785
27/02/2026	-0,14%	-0,13	91,88	92,44	91,83	92,59	987K	2.708
26/02/2026	-0,23%	-0,21	92,01	91,88	91,79	92,44	671K	2.642
25/02/2026	-0,02%	-0,02	92,22	92,24	91,14	92,47	456K	1.279
24/02/2026	0,16%	0,15	92,24	92,25	91,12	92,45	628K	1.666
23/02/2026	-0,14%	-0,13	92,09	92,23	91,94	92,32	752K	1.889
20/02/2026	0,12%	0,11	92,22	92,11	90,99	92,32	1M	1.842
19/02/2026	0,12%	0,11	92,11	91,91	91,78	92,12	978K	1.461
18/02/2026	-0,61%	-0,56	92,00	93,04	91,65	93,16	601K	360
13/02/2026	0,70%	0,64	92,56	91,92	91,76	92,87	1M	1.689
12/02/2026	-1,00%	-0,93	91,92	93,38	91,61	93,38	1M	3.217
11/02/2026	0,14%	0,13	92,85	92,53	92,39	93,80	2M	2.160
10/02/2026	-1,87%	-1,77	92,72	92,00	92,00	93,24	2M	1.755
09/02/2026	0,05%	0,05	94,49	93,82	93,82	94,53	1M	1.677
06/02/2026	-0,08%	-0,08	94,44	94,52	94,25	94,65	1M	450
05/02/2026	0,74%	0,69	94,52	93,83	93,46	94,79	2M	1.248
04/02/2026	0,48%	0,45	93,83	94,27	93,72	95,31	901K	419
03/02/2026	0,52%	0,48	93,38	92,90	92,80	94,38	728K	524
02/02/2026	0,49%	0,45	92,90	92,56	92,55	93,62	721K	603
30/01/2026	1,37%	1,25	92,45	91,80	91,67	93,98	2M	1.977
29/01/2026	-0,21%	-0,19	91,20	91,39	91,06	91,89	1M	1.913
28/01/2026	-0,61%	-0,56	91,39	92,23	90,94	92,23	704K	1.455
27/01/2026	0,81%	0,74	91,95	90,40	90,40	92,23	958K	1.375
26/01/2026	0,46%	0,42	91,21	90,55	90,55	91,49	1M	1.104
23/01/2026	0,32%	0,29	90,79	90,50	90,21	91,17	1M	1.507
22/01/2026	-0,67%	-0,61	90,50	91,10	90,50	92,20	842K	1.499
21/01/2026	0,91%	0,82	91,11	90,29	90,13	91,74	390K	506
20/01/2026	-0,29%	-0,26	90,29	89,97	89,97	90,45	606K	902
19/01/2026	0,64%	0,58	90,55	90,44	90,33	91,08	1M	1.204
16/01/2026	1,07%	0,95	89,97	89,42	89,42	90,90	834K	1.261
15/01/2026	-1,08%	-0,97	89,02	89,99	89,01	90,97	1M	1.868
14/01/2026	1,21%	1,08	89,99	88,32	88,32	89,99	2M	2.638
13/01/2026	0,53%	0,47	88,91	89,25	88,14	89,28	894K	2.030
12/01/2026	-1,28%	-1,15	88,44	88,92	88,42	89,48	1M	1.879
09/01/2026	-0,01%	-0,01	89,59	89,60	89,50	89,94	708K	1.903
08/01/2026	0,18%	0,16	89,60	89,44	88,92	89,92	515K	2.232
07/01/2026	0,88%	0,78	89,44	88,79	88,68	89,95	2M	4.888
06/01/2026	0,41%	0,36	88,66	88,28	88,28	88,79	430K	472
05/01/2026	0,51%	0,45	88,30	88,00	88,00	88,55	969K	754
02/01/2026	-0,17%	-0,15	87,85	88,88	87,18	88,88	4M	6.333
30/12/2025	-0,11%	-0,10	88,00	88,52	87,87	89,04	576K	827
29/12/2025	0,56%	0,49	88,10	87,61	87,61	88,62	1M	620
26/12/2025	-0,10%	-0,09	87,61	87,70	87,61	88,70	475K	484
23/12/2025	1,21%	1,05	87,70	87,31	86,89	88,30	1M	3.886
22/12/2025	-0,17%	-0,15	86,65	86,96	86,22	88,47	2M	6.531
19/12/2025	1,09%	0,94	86,80	86,28	86,27	87,00	644K	1.761
18/12/2025	-0,16%	-0,14	85,86	86,03	85,86	87,00	1M	3.774
17/12/2025	-0,20%	-0,17	86,00	85,92	85,58	86,23	584K	2.419
16/12/2025	0,58%	0,50	86,17	86,00	85,94	86,25	836K	1.395
15/12/2025	-0,07%	-0,06	85,67	85,73	85,54	86,26	549K	898
12/12/2025	0,82%	0,70	85,73	85,73	85,21	85,73	425K	593
11/12/2025	0,15%	0,13	85,03	85,00	85,00	85,86	885K	1.648
10/12/2025	-0,14%	-0,12	84,90	84,78	84,55	85,30	2M	1.414
09/12/2025	-1,51%	-1,30	85,02	85,36	84,40	85,45	1M	1.287
08/12/2025	0,61%	0,52	86,32	86,61	86,09	86,61	1M	1.114
05/12/2025	-0,69%	-0,60	85,80	86,65	85,64	86,99	1M	2.586
04/12/2025	-	-	86,40	85,67	85,67	86,59	2M	1.766

Date,Open,High,Low,Close,Volume
23-Jun-26,90.68,91.28,90.15,90.95,839784
22-Jun-26,90.21,91.37,90.05,90.68,742012
19-Jun-26,90.21,90.21,89.96,90.21,325555
18-Jun-26,90.21,90.21,89.78,89.78,402821
17-Jun-26,90.08,90.21,89.90,89.90,340597
16-Jun-26,89.97,90.21,89.90,90.08,629358
15-Jun-26,90.08,90.21,89.59,89.97,594049
12-Jun-26,89.52,90.14,89.52,89.89,730095
11-Jun-26,90.21,90.21,89.31,89.76,669116
10-Jun-26,91.28,91.28,89.27,89.27,1198212
09-Jun-26,92.38,92.59,91.47,91.91,652113
08-Jun-26,92.59,92.59,91.76,92.19,581599
05-Jun-26,92.15,92.68,91.80,91.80,697678
03-Jun-26,91.90,92.21,91.30,91.76,1142352
02-Jun-26,92.04,92.67,91.80,92.09,542119
01-Jun-26,91.80,92.64,91.29,92.04,1339400
29-May-26,91.89,92.42,91.06,91.80,601572
28-May-26,91.27,91.88,91.15,91.30,1066676
27-May-26,91.19,91.90,90.20,91.26,46608456
26-May-26,92.58,92.58,90.44,91.00,46532686
25-May-26,91.35,92.48,91.26,91.68,1110682
22-May-26,91.10,91.89,90.50,91.29,1402151
21-May-26,90.90,91.49,90.27,90.27,411807
20-May-26,89.85,91.20,89.85,90.90,595598
19-May-26,90.95,90.95,89.81,89.85,735077
18-May-26,91.51,91.51,90.75,90.95,539526
15-May-26,91.77,91.77,90.71,91.11,1098069
14-May-26,91.89,91.95,90.74,91.35,1045796
13-May-26,91.46,91.99,91.38,91.91,801790
12-May-26,92.40,92.40,90.94,91.46,1328276
11-May-26,92.96,94.16,92.86,93.50,2630643
08-May-26,92.50,93.34,92.32,92.96,1470586
07-May-26,93.54,93.65,92.00,92.50,1580156
06-May-26,93.50,93.88,93.01,93.01,777187
05-May-26,94.24,94.24,93.28,93.59,469537
04-May-26,94.84,94.88,93.25,93.64,1249012
30-Apr-26,93.99,94.93,93.79,93.90,588390
29-Apr-26,93.21,94.34,93.21,94.04,611427
28-Apr-26,93.30,93.87,92.95,93.21,690941
27-Apr-26,93.54,93.81,92.67,93.28,757382
24-Apr-26,93.17,93.53,92.79,93.04,772323
23-Apr-26,93.34,93.34,92.77,93.02,913813
22-Apr-26,93.90,94.18,92.67,92.99,1214511
20-Apr-26,93.65,93.93,93.65,93.77,308887
17-Apr-26,93.94,94.07,92.95,93.65,1398987
16-Apr-26,93.06,94.08,92.99,93.16,1472773
15-Apr-26,93.60,93.60,92.83,92.87,462871
14-Apr-26,93.31,93.33,92.69,93.00,842827
13-Apr-26,92.90,93.71,92.52,92.95,1722033
10-Apr-26,92.50,92.99,91.88,92.71,740518
09-Apr-26,92.64,93.46,92.62,93.24,699824
08-Apr-26,93.12,93.78,92.73,92.73,901980
07-Apr-26,93.01,93.35,92.99,93.12,411046
06-Apr-26,93.19,93.37,91.52,93.01,857737
02-Apr-26,93.60,93.60,91.63,92.70,1091733
01-Apr-26,91.50,94.00,90.55,92.67,3666204
31-Mar-26,90.98,90.98,90.13,90.49,408024
30-Mar-26,90.99,90.99,89.56,89.80,1723694
27-Mar-26,90.87,91.00,90.35,90.52,799659
26-Mar-26,91.00,91.00,90.24,90.84,1003440
25-Mar-26,91.77,91.77,90.76,91.00,964768
24-Mar-26,91.69,91.96,91.13,91.96,917219
23-Mar-26,91.70,92.00,91.00,91.60,1738381
20-Mar-26,92.20,92.20,91.43,91.69,396641
19-Mar-26,91.45,92.36,91.45,92.11,465021
18-Mar-26,91.96,91.96,91.33,91.33,1221973
17-Mar-26,92.20,92.20,91.85,91.85,687047
16-Mar-26,92.40,93.04,91.78,91.90,1767820
13-Mar-26,92.22,92.40,91.81,92.06,803551
12-Mar-26,92.27,92.39,91.55,92.09,801290
11-Mar-26,91.15,93.36,91.02,92.27,438564
10-Mar-26,92.10,92.48,91.66,91.95,700541
09-Mar-26,92.01,92.69,91.88,92.07,874480
06-Mar-26,92.49,92.97,92.03,92.15,1066235
05-Mar-26,93.79,93.85,91.49,92.96,1401325
04-Mar-26,93.26,93.77,93.04,93.64,527102
03-Mar-26,92.98,93.27,92.72,92.98,643788
02-Mar-26,91.88,93.56,91.88,92.98,1127133
27-Feb-26,92.44,92.59,91.83,91.88,987035
26-Feb-26,91.88,92.44,91.79,92.01,671249
25-Feb-26,92.24,92.47,91.14,92.22,456276
24-Feb-26,92.25,92.45,91.12,92.24,627947
23-Feb-26,92.23,92.32,91.94,92.09,751699
20-Feb-26,92.11,92.32,90.99,92.22,1076353
19-Feb-26,91.91,92.12,91.78,92.11,978282
18-Feb-26,93.04,93.16,91.65,92.00,600875
13-Feb-26,91.92,92.87,91.76,92.56,1159866
12-Feb-26,93.38,93.38,91.61,91.92,1258356
11-Feb-26,92.53,93.80,92.39,92.85,1698978
10-Feb-26,92.00,93.24,92.00,92.72,1860895
09-Feb-26,93.82,94.53,93.82,94.49,1184978
06-Feb-26,94.52,94.65,94.25,94.44,1126107
05-Feb-26,93.83,94.79,93.46,94.52,1803047
04-Feb-26,94.27,95.31,93.72,93.83,901017
03-Feb-26,92.90,94.38,92.80,93.38,727759
02-Feb-26,92.56,93.62,92.55,92.90,721139
30-Jan-26,91.80,93.98,91.67,92.45,1823264
29-Jan-26,91.39,91.89,91.06,91.20,1236559
28-Jan-26,92.23,92.23,90.94,91.39,704049
27-Jan-26,90.40,92.23,90.40,91.95,957773
26-Jan-26,90.55,91.49,90.55,91.21,1215017
23-Jan-26,90.50,91.17,90.21,90.79,1441420
22-Jan-26,91.10,92.20,90.50,90.50,841686
21-Jan-26,90.29,91.74,90.13,91.11,389968
20-Jan-26,89.97,90.45,89.97,90.29,605569
19-Jan-26,90.44,91.08,90.33,90.55,1021455
16-Jan-26,89.42,90.90,89.42,89.97,833939
15-Jan-26,89.99,90.97,89.01,89.02,1120448
14-Jan-26,88.32,89.99,88.32,89.99,2413428
13-Jan-26,89.25,89.28,88.14,88.91,893573
12-Jan-26,88.92,89.48,88.42,88.44,1391066
09-Jan-26,89.60,89.94,89.50,89.59,707947
08-Jan-26,89.44,89.92,88.92,89.60,515228
07-Jan-26,88.79,89.95,88.68,89.44,1733464
06-Jan-26,88.28,88.79,88.28,88.66,430483
05-Jan-26,88.00,88.55,88.00,88.30,969154
02-Jan-26,88.88,88.88,87.18,87.85,3907183
30-Dec-25,88.52,89.04,87.87,88.00,575739
29-Dec-25,87.61,88.62,87.61,88.10,1025525
26-Dec-25,87.70,88.70,87.61,87.61,474572
23-Dec-25,87.31,88.30,86.89,87.70,1277990
22-Dec-25,86.96,88.47,86.22,86.65,2199484
19-Dec-25,86.28,87.00,86.27,86.80,643900
18-Dec-25,86.03,87.00,85.86,85.86,1406697
17-Dec-25,85.92,86.23,85.58,86.00,584161
16-Dec-25,86.00,86.25,85.94,86.17,836343
15-Dec-25,85.73,86.26,85.54,85.67,549371
12-Dec-25,85.73,85.73,85.21,85.73,424721
11-Dec-25,85.00,85.86,85.00,85.03,884736
10-Dec-25,84.78,85.30,84.55,84.90,1550954
09-Dec-25,85.36,85.45,84.40,85.02,1285737
08-Dec-25,86.61,86.61,86.09,86.32,1303901
05-Dec-25,86.65,86.99,85.64,85.80,1175956
04-Dec-25,85.67,86.59,85.67,86.40,1500728

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CLIN11