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
03/09/2026	0,73%	0,64	87,73	87,10	86,92	88,18	363K	1.971
02/09/2026	0,53%	0,46	87,09	86,95	86,10	87,10	2M	1.672
01/09/2026	0,86%	0,74	86,63	85,10	85,10	86,99	2M	1.930
31/08/2026	-0,05%	-0,04	85,89	85,92	85,79	86,39	2M	1.693
28/08/2026	0,15%	0,13	85,93	85,79	85,79	86,32	251K	533
27/08/2026	0,00%	0,00	85,80	86,15	85,80	86,71	540K	746
26/08/2026	-0,35%	-0,30	85,80	86,10	85,53	86,10	478K	1.185
25/08/2026	1,35%	1,15	86,10	84,78	84,78	86,18	633K	2.260
24/08/2026	1,14%	0,96	84,95	83,99	83,59	84,95	383K	1.385
21/08/2026	0,25%	0,21	83,99	83,78	83,13	84,30	919K	1.431
20/08/2026	-0,39%	-0,33	83,78	84,11	82,75	84,23	853K	1.981
19/08/2026	1,35%	1,12	84,11	83,00	82,53	84,11	1M	756
18/08/2026	-0,20%	-0,17	82,99	83,16	82,45	83,49	787K	2.091
17/08/2026	-1,39%	-1,17	83,16	84,33	82,18	85,00	1M	1.836
14/08/2026	-0,46%	-0,39	84,33	85,23	83,77	85,29	301K	785
13/08/2026	-0,63%	-0,54	84,72	85,20	84,72	85,93	311K	716
12/08/2026	-1,41%	-1,22	85,26	86,40	84,52	86,40	519K	835
11/08/2026	-3,48%	-3,12	86,48	87,90	86,02	87,97	952K	812
10/08/2026	0,56%	0,50	89,60	89,04	88,20	89,60	663K	776
07/08/2026	0,30%	0,27	89,10	89,00	88,65	89,10	197K	1.011
06/08/2026	0,11%	0,10	88,83	88,99	88,61	88,99	372K	1.020
05/08/2026	0,16%	0,14	88,73	88,92	88,54	88,92	324K	934
04/08/2026	-0,02%	-0,02	88,59	88,68	88,55	88,97	375K	422
03/08/2026	0,34%	0,30	88,61	88,54	88,31	88,90	960K	2.555
31/07/2026	-0,50%	-0,44	88,31	88,75	88,16	88,80	334K	1.280
30/07/2026	0,50%	0,44	88,75	88,31	88,13	88,75	495K	1.392
29/07/2026	-0,51%	-0,45	88,31	88,77	88,11	88,96	1M	1.357
28/07/2026	-0,22%	-0,20	88,76	88,96	88,51	88,99	334K	833
27/07/2026	0,10%	0,09	88,96	88,80	88,70	89,35	273K	904
24/07/2026	-0,15%	-0,13	88,87	89,49	88,54	89,49	285K	672
23/07/2026	0,36%	0,32	89,00	88,93	88,57	89,15	585K	377
22/07/2026	-0,42%	-0,37	88,68	89,40	88,50	89,40	526K	837
21/07/2026	-0,22%	-0,20	89,05	89,78	88,60	89,78	914K	2.009
20/07/2026	-1,48%	-1,34	89,25	90,59	89,18	90,59	2M	3.646
17/07/2026	-0,02%	-0,02	90,59	90,38	90,30	90,62	241K	327
16/07/2026	-0,30%	-0,27	90,61	90,90	90,02	90,97	1M	4.586
15/07/2026	0,60%	0,54	90,88	90,89	90,40	90,91	232K	641
14/07/2026	-0,25%	-0,23	90,34	90,20	90,20	91,04	305K	599
13/07/2026	0,19%	0,17	90,57	90,31	89,58	90,79	448K	1.104
10/07/2026	0,67%	0,60	90,40	89,81	89,24	90,40	728K	500
09/07/2026	-1,18%	-1,07	89,80	89,70	88,39	90,40	2M	2.291
08/07/2026	-0,58%	-0,53	90,87	91,95	90,65	91,95	921K	696
07/07/2026	-0,29%	-0,27	91,40	92,47	91,15	92,47	989K	2.499
06/07/2026	0,19%	0,17	91,67	92,09	91,67	92,26	673K	911
03/07/2026	-0,01%	-0,01	91,50	92,65	91,10	92,65	496K	442
02/07/2026	-1,19%	-1,10	91,51	92,61	91,51	93,00	780K	339
01/07/2026	0,00%	0,00	92,61	93,54	92,08	93,59	602K	2.699
30/06/2026	0,65%	0,60	92,61	92,50	91,87	92,97	523K	551
29/06/2026	0,55%	0,50	92,01	91,52	91,52	92,44	509K	515
26/06/2026	0,34%	0,31	91,51	91,44	91,25	92,21	574K	578
25/06/2026	0,13%	0,12	91,20	91,08	90,78	91,71	543K	766
24/06/2026	0,14%	0,13	91,08	90,95	90,76	92,21	973K	2.355
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	-	-	92,24	92,25	91,12	92,45	628K	1.666

Date,Open,High,Low,Close,Volume
03-Sep-26,87.10,88.18,86.92,87.73,363050
02-Sep-26,86.95,87.10,86.10,87.09,2378532
01-Sep-26,85.10,86.99,85.10,86.63,1961768
31-Aug-26,85.92,86.39,85.79,85.89,1660604
28-Aug-26,85.79,86.32,85.79,85.93,250648
27-Aug-26,86.15,86.71,85.80,85.80,539708
26-Aug-26,86.10,86.10,85.53,85.80,477785
25-Aug-26,84.78,86.18,84.78,86.10,633092
24-Aug-26,83.99,84.95,83.59,84.95,383492
21-Aug-26,83.78,84.30,83.13,83.99,918854
20-Aug-26,84.11,84.23,82.75,83.78,853324
19-Aug-26,83.00,84.11,82.53,84.11,1116976
18-Aug-26,83.16,83.49,82.45,82.99,787408
17-Aug-26,84.33,85.00,82.18,83.16,1020861
14-Aug-26,85.23,85.29,83.77,84.33,300867
13-Aug-26,85.20,85.93,84.72,84.72,310731
12-Aug-26,86.40,86.40,84.52,85.26,518963
11-Aug-26,87.90,87.97,86.02,86.48,952123
10-Aug-26,89.04,89.60,88.20,89.60,663049
07-Aug-26,89.00,89.10,88.65,89.10,197306
06-Aug-26,88.99,88.99,88.61,88.83,371560
05-Aug-26,88.92,88.92,88.54,88.73,323503
04-Aug-26,88.68,88.97,88.55,88.59,375162
03-Aug-26,88.54,88.90,88.31,88.61,959737
31-Jul-26,88.75,88.80,88.16,88.31,333889
30-Jul-26,88.31,88.75,88.13,88.75,494834
29-Jul-26,88.77,88.96,88.11,88.31,1343293
28-Jul-26,88.96,88.99,88.51,88.76,334300
27-Jul-26,88.80,89.35,88.70,88.96,272759
24-Jul-26,89.49,89.49,88.54,88.87,284524
23-Jul-26,88.93,89.15,88.57,89.00,584861
22-Jul-26,89.40,89.40,88.50,88.68,525983
21-Jul-26,89.78,89.78,88.60,89.05,914274
20-Jul-26,90.59,90.59,89.18,89.25,1985255
17-Jul-26,90.38,90.62,90.30,90.59,241323
16-Jul-26,90.90,90.97,90.02,90.61,1120935
15-Jul-26,90.89,90.91,90.40,90.88,231592
14-Jul-26,90.20,91.04,90.20,90.34,304596
13-Jul-26,90.31,90.79,89.58,90.57,447936
10-Jul-26,89.81,90.40,89.24,90.40,727994
09-Jul-26,89.70,90.40,88.39,89.80,1736391
08-Jul-26,91.95,91.95,90.65,90.87,920522
07-Jul-26,92.47,92.47,91.15,91.40,989394
06-Jul-26,92.09,92.26,91.67,91.67,673492
03-Jul-26,92.65,92.65,91.10,91.50,495723
02-Jul-26,92.61,93.00,91.51,91.51,780438
01-Jul-26,93.54,93.59,92.08,92.61,601886
30-Jun-26,92.50,92.97,91.87,92.61,523020
29-Jun-26,91.52,92.44,91.52,92.01,508974
26-Jun-26,91.44,92.21,91.25,91.51,574100
25-Jun-26,91.08,91.71,90.78,91.20,543097
24-Jun-26,90.95,92.21,90.76,91.08,972982
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

*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