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
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	0,88%	0,75	86,40	85,67	85,67	86,59	2M	1.766
03/12/2025	0,16%	0,14	85,65	85,48	85,15	85,65	788K	1.113
02/12/2025	0,07%	0,06	85,51	85,48	84,78	85,59	3M	2.429
01/12/2025	-0,29%	-0,25	85,45	85,33	84,54	85,48	3M	2.599
28/11/2025	0,62%	0,53	85,70	85,14	85,00	85,74	1M	1.606
27/11/2025	0,48%	0,41	85,17	84,76	84,72	85,19	721K	2.624
26/11/2025	-0,49%	-0,42	84,76	85,18	84,55	85,18	1M	4.214
25/11/2025	0,37%	0,31	85,18	85,32	84,72	85,32	1M	5.415
24/11/2025	-0,12%	-0,10	84,87	84,97	84,78	85,52	2M	4.661
21/11/2025	-0,39%	-0,33	84,97	85,30	84,82	85,35	1M	2.358
19/11/2025	-0,16%	-0,14	85,30	85,50	84,85	85,50	2M	3.590
18/11/2025	-0,30%	-0,26	85,44	85,70	84,89	85,70	2M	3.192
17/11/2025	0,30%	0,26	85,70	85,44	85,05	85,74	929K	2.389
14/11/2025	-0,08%	-0,07	85,44	85,82	85,07	85,82	793K	1.893
13/11/2025	-0,62%	-0,53	85,51	86,04	85,05	86,42	1M	2.112
12/11/2025	-0,17%	-0,15	86,04	86,74	85,45	86,74	1M	1.897
11/11/2025	-0,19%	-0,16	86,19	85,41	84,58	86,27	2M	5.279
10/11/2025	-0,86%	-0,75	86,35	87,10	86,05	87,47	4M	3.939
07/11/2025	-0,14%	-0,12	87,10	87,20	86,65	87,35	2M	934
06/11/2025	0,14%	0,12	87,22	87,10	86,96	87,24	309K	971
05/11/2025	0,23%	0,20	87,10	86,93	86,93	87,26	425K	765
04/11/2025	0,02%	0,02	86,90	86,88	86,87	87,25	701K	2.004
03/11/2025	-0,33%	-0,29	86,88	87,06	86,81	87,16	579K	2.895
31/10/2025	0,54%	0,47	87,17	86,98	86,70	87,46	403K	1.031
30/10/2025	-0,55%	-0,48	86,70	87,18	86,53	87,18	1M	4.057
29/10/2025	-0,19%	-0,17	87,18	87,27	86,88	87,39	429K	1.389
28/10/2025	0,23%	0,20	87,35	87,72	86,43	87,72	2M	9.335
27/10/2025	0,01%	0,01	87,15	87,59	86,80	87,72	2M	5.360
24/10/2025	-0,75%	-0,66	87,14	87,74	87,11	87,74	567K	1.163
23/10/2025	0,46%	0,40	87,80	87,62	87,03	88,36	1M	2.138
22/10/2025	-0,56%	-0,49	87,40	87,89	87,30	88,58	665K	1.561
21/10/2025	-0,26%	-0,23	87,89	88,51	87,89	88,88	930K	2.399
20/10/2025	0,54%	0,47	88,12	88,34	87,73	88,57	1M	2.278
17/10/2025	-0,10%	-0,09	87,65	87,76	87,65	88,39	504K	1.208
16/10/2025	-0,22%	-0,19	87,74	87,64	87,50	88,50	1M	2.604
15/10/2025	1,15%	1,00	87,93	87,30	87,18	87,94	828K	1.801
14/10/2025	0,37%	0,32	86,93	87,00	86,62	87,30	899K	1.628
13/10/2025	-0,67%	-0,58	86,61	87,19	86,43	87,20	932K	3.245
10/10/2025	0,28%	0,24	87,19	86,52	86,39	87,20	564K	2.273
09/10/2025	-1,42%	-1,25	86,95	87,78	86,29	87,78	1M	3.259
08/10/2025	-0,01%	-0,01	88,20	88,21	88,03	88,77	988K	5.127
07/10/2025	0,73%	0,64	88,21	87,99	87,37	88,48	1M	4.040
06/10/2025	-0,59%	-0,52	87,57	88,13	87,27	88,25	2M	5.362
03/10/2025	0,30%	0,26	88,09	87,83	87,68	88,13	756K	2.212
02/10/2025	0,19%	0,17	87,83	87,71	87,51	88,10	588K	2.593
01/10/2025	-0,19%	-0,17	87,66	87,83	87,64	88,06	899K	1.983
30/09/2025	0,23%	0,20	87,83	87,65	87,60	88,16	2M	2.123
29/09/2025	0,16%	0,14	87,63	87,50	87,40	87,99	890K	1.767
26/09/2025	0,22%	0,19	87,49	87,64	87,13	87,64	1M	2.866
25/09/2025	-0,46%	-0,40	87,30	87,69	87,21	87,84	767K	1.269
24/09/2025	-0,11%	-0,10	87,70	87,78	87,31	87,81	1M	1.810
23/09/2025	0,41%	0,36	87,80	87,79	87,20	87,80	712K	2.234
22/09/2025	-0,40%	-0,35	87,44	87,79	87,11	87,86	1M	5.929
19/09/2025	-1,12%	-0,99	87,79	88,02	87,42	88,77	2M	4.251
18/09/2025	0,60%	0,53	88,78	88,39	87,63	88,78	1M	2.085
17/09/2025	0,06%	0,05	88,25	88,20	87,98	88,56	992K	2.122
16/09/2025	0,08%	0,07	88,20	88,12	87,88	88,51	851K	1.341
15/09/2025	0,00%	0,00	88,13	88,12	87,90	88,24	407K	1.230
12/09/2025	0,06%	0,05	88,13	88,24	87,61	88,25	1M	1.576
11/09/2025	-0,19%	-0,17	88,08	88,31	87,91	88,48	941K	2.306
10/09/2025	0,11%	0,10	88,25	87,76	87,60	88,43	1M	1.780
09/09/2025	-0,94%	-0,84	88,15	87,99	87,76	88,22	837K	1.296
08/09/2025	0,04%	0,04	88,99	88,59	88,59	89,58	1M	1.314
05/09/2025	-0,19%	-0,17	88,95	89,12	88,58	89,16	493K	1.243
04/09/2025	-0,16%	-0,14	89,12	89,20	88,50	89,28	447K	3.149
03/09/2025	-0,03%	-0,03	89,26	89,29	89,02	89,29	562K	2.094
02/09/2025	0,47%	0,42	89,29	88,98	88,80	89,50	626K	3.082
01/09/2025	-0,19%	-0,17	88,87	89,44	88,82	89,44	326K	1.415
29/08/2025	0,00%	0,00	89,04	89,17	89,04	89,57	484K	779
28/08/2025	0,79%	0,70	89,04	88,78	88,52	89,59	486K	1.071
27/08/2025	-0,63%	-0,56	88,34	88,89	88,28	89,32	458K	1.340
26/08/2025	0,54%	0,48	88,90	88,56	88,14	89,48	1M	2.315
25/08/2025	-	-	88,42	88,04	88,04	89,24	830K	942

Date,Open,High,Low,Close,Volume
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
03-Dec-25,85.48,85.65,85.15,85.65,787504
02-Dec-25,85.48,85.59,84.78,85.51,2861431
01-Dec-25,85.33,85.48,84.54,85.45,3234226
28-Nov-25,85.14,85.74,85.00,85.70,1118194
27-Nov-25,84.76,85.19,84.72,85.17,720675
26-Nov-25,85.18,85.18,84.55,84.76,1162678
25-Nov-25,85.32,85.32,84.72,85.18,1040575
24-Nov-25,84.97,85.52,84.78,84.87,1500042
21-Nov-25,85.30,85.35,84.82,84.97,1018904
19-Nov-25,85.50,85.50,84.85,85.30,1620109
18-Nov-25,85.70,85.70,84.89,85.44,1816589
17-Nov-25,85.44,85.74,85.05,85.70,928931
14-Nov-25,85.82,85.82,85.07,85.44,792600
13-Nov-25,86.04,86.42,85.05,85.51,1143473
12-Nov-25,86.74,86.74,85.45,86.04,1049925
11-Nov-25,85.41,86.27,84.58,86.19,2140642
10-Nov-25,87.10,87.47,86.05,86.35,3659930
07-Nov-25,87.20,87.35,86.65,87.10,1849299
06-Nov-25,87.10,87.24,86.96,87.22,308821
05-Nov-25,86.93,87.26,86.93,87.10,425184
04-Nov-25,86.88,87.25,86.87,86.90,700983
03-Nov-25,87.06,87.16,86.81,86.88,579041
31-Oct-25,86.98,87.46,86.70,87.17,402579
30-Oct-25,87.18,87.18,86.53,86.70,1406173
29-Oct-25,87.27,87.39,86.88,87.18,429291
28-Oct-25,87.72,87.72,86.43,87.35,2052506
27-Oct-25,87.59,87.72,86.80,87.15,1644723
24-Oct-25,87.74,87.74,87.11,87.14,567414
23-Oct-25,87.62,88.36,87.03,87.80,1300152
22-Oct-25,87.89,88.58,87.30,87.40,665121
21-Oct-25,88.51,88.88,87.89,87.89,929993
20-Oct-25,88.34,88.57,87.73,88.12,1166062
17-Oct-25,87.76,88.39,87.65,87.65,504012
16-Oct-25,87.64,88.50,87.50,87.74,1009899
15-Oct-25,87.30,87.94,87.18,87.93,827671
14-Oct-25,87.00,87.30,86.62,86.93,898864
13-Oct-25,87.19,87.20,86.43,86.61,931824
10-Oct-25,86.52,87.20,86.39,87.19,564148
09-Oct-25,87.78,87.78,86.29,86.95,1075668
08-Oct-25,88.21,88.77,88.03,88.20,987697
07-Oct-25,87.99,88.48,87.37,88.21,1440538
06-Oct-25,88.13,88.25,87.27,87.57,1703686
03-Oct-25,87.83,88.13,87.68,88.09,756441
02-Oct-25,87.71,88.10,87.51,87.83,588162
01-Oct-25,87.83,88.06,87.64,87.66,899214
30-Sep-25,87.65,88.16,87.60,87.83,1927797
29-Sep-25,87.50,87.99,87.40,87.63,890279
26-Sep-25,87.64,87.64,87.13,87.49,1144723
25-Sep-25,87.69,87.84,87.21,87.30,766765
24-Sep-25,87.78,87.81,87.31,87.70,1069573
23-Sep-25,87.79,87.80,87.20,87.80,711857
22-Sep-25,87.79,87.86,87.11,87.44,1073281
19-Sep-25,88.02,88.77,87.42,87.79,2413758
18-Sep-25,88.39,88.78,87.63,88.78,1227160
17-Sep-25,88.20,88.56,87.98,88.25,992336
16-Sep-25,88.12,88.51,87.88,88.20,851191
15-Sep-25,88.12,88.24,87.90,88.13,406608
12-Sep-25,88.24,88.25,87.61,88.13,1183251
11-Sep-25,88.31,88.48,87.91,88.08,940501
10-Sep-25,87.76,88.43,87.60,88.25,1154681
09-Sep-25,87.99,88.22,87.76,88.15,836598
08-Sep-25,88.59,89.58,88.59,88.99,1365651
05-Sep-25,89.12,89.16,88.58,88.95,493298
04-Sep-25,89.20,89.28,88.50,89.12,447215
03-Sep-25,89.29,89.29,89.02,89.26,561765
02-Sep-25,88.98,89.50,88.80,89.29,626328
01-Sep-25,89.44,89.44,88.82,88.87,325930
29-Aug-25,89.17,89.57,89.04,89.04,484130
28-Aug-25,88.78,89.59,88.52,89.04,486146
27-Aug-25,88.89,89.32,88.28,88.34,458135
26-Aug-25,88.56,89.48,88.14,88.90,1080490
25-Aug-25,88.04,89.24,88.04,88.42,830115

*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