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
03/11/2026	-4,96%	-4,13	79,12	82,91	79,12	82,91	963K	3.957
30/10/2026	-0,55%	-0,46	83,25	84,55	81,21	84,67	1M	1.809
29/10/2026	-2,25%	-1,93	83,71	85,65	83,68	87,24	387K	878
28/10/2026	0,05%	0,04	85,64	85,60	83,60	86,00	609K	989
27/10/2026	-3,09%	-2,73	85,60	93,00	85,58	93,00	1M	1.338
26/10/2026	-7,02%	-6,67	88,33	90,50	87,01	91,87	796K	607
23/10/2026	1,40%	1,31	95,00	93,69	93,35	95,87	410K	575
22/10/2026	0,74%	0,69	93,69	93,01	92,51	93,69	403K	1.181
21/10/2026	-0,75%	-0,70	93,00	93,69	91,97	93,70	610K	606
20/10/2026	1,56%	1,44	93,70	92,26	91,78	96,00	3M	1.949
19/10/2026	2,85%	2,56	92,26	91,20	90,70	92,96	1M	1.519
16/10/2026	0,79%	0,70	89,70	89,89	88,80	91,68	769K	1.362
15/10/2026	-0,84%	-0,75	89,00	89,75	88,66	89,75	1M	2.396
14/10/2026	0,97%	0,86	89,75	88,89	88,51	89,78	991K	2.945
13/10/2026	-0,08%	-0,07	88,89	89,28	88,79	89,32	998K	971
09/10/2026	-0,46%	-0,41	88,96	88,01	88,01	89,28	828K	2.701
08/10/2026	0,31%	0,28	89,37	89,11	89,04	89,75	627K	1.247
07/10/2026	0,95%	0,84	89,09	88,49	88,47	89,32	787K	803
06/10/2026	1,54%	1,34	88,25	87,12	87,12	88,26	1M	2.396
05/10/2026	2,97%	2,51	86,91	85,26	85,26	87,11	972K	1.211
02/10/2026	-0,48%	-0,41	84,40	84,79	83,89	85,29	936K	2.365
01/10/2026	-0,69%	-0,59	84,81	86,06	84,11	86,06	1M	3.608
30/09/2026	-0,22%	-0,19	85,40	86,00	84,92	86,00	1M	2.891
29/09/2026	-0,09%	-0,08	85,59	85,65	85,31	85,88	319K	979
28/09/2026	0,15%	0,13	85,67	85,54	84,91	85,67	646K	680
25/09/2026	0,18%	0,15	85,54	85,39	85,10	85,66	508K	876
24/09/2026	-0,05%	-0,04	85,39	85,43	85,39	86,28	679K	598
23/09/2026	0,61%	0,52	85,43	85,01	85,01	86,43	444K	504
22/09/2026	-1,09%	-0,94	84,91	86,45	84,91	86,45	694K	1.244
21/09/2026	1,21%	1,03	85,85	84,82	84,70	86,15	539K	319
18/09/2026	0,26%	0,22	84,82	84,93	84,07	85,43	1M	1.193
17/09/2026	-0,52%	-0,44	84,60	85,04	84,00	85,48	961K	2.600
16/09/2026	0,16%	0,14	85,04	85,34	84,65	85,34	426K	1.551
15/09/2026	-1,29%	-1,11	84,90	86,01	83,69	86,01	1M	6.139
14/09/2026	-1,23%	-1,07	86,01	87,08	85,32	87,10	1M	1.540
11/09/2026	-0,05%	-0,04	87,08	87,12	85,71	87,12	903K	4.514
10/09/2026	-0,89%	-0,78	87,12	87,20	86,54	87,23	596K	783
09/09/2026	-0,14%	-0,12	87,90	88,15	86,58	88,45	1M	3.309
08/09/2026	1,29%	1,12	88,02	87,90	87,49	88,31	445K	1.480
04/09/2026	-0,95%	-0,83	86,90	87,11	86,90	88,45	490K	1.326
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	-	-	93,02	93,34	92,77	93,34	914K	567

Date,Open,High,Low,Close,Volume
03-Nov-26,82.91,82.91,79.12,79.12,963156
30-Oct-26,84.55,84.67,81.21,83.25,1290975
29-Oct-26,85.65,87.24,83.68,83.71,386747
28-Oct-26,85.60,86.00,83.60,85.64,608910
27-Oct-26,93.00,93.00,85.58,85.60,1359503
26-Oct-26,90.50,91.87,87.01,88.33,796230
23-Oct-26,93.69,95.87,93.35,95.00,409508
22-Oct-26,93.01,93.69,92.51,93.69,402778
21-Oct-26,93.69,93.70,91.97,93.00,610358
20-Oct-26,92.26,96.00,91.78,93.70,2537251
19-Oct-26,91.20,92.96,90.70,92.26,1288851
16-Oct-26,89.89,91.68,88.80,89.70,768870
15-Oct-26,89.75,89.75,88.66,89.00,1176337
14-Oct-26,88.89,89.78,88.51,89.75,991070
13-Oct-26,89.28,89.32,88.79,88.89,997857
09-Oct-26,88.01,89.28,88.01,88.96,828301
08-Oct-26,89.11,89.75,89.04,89.37,626742
07-Oct-26,88.49,89.32,88.47,89.09,787075
06-Oct-26,87.12,88.26,87.12,88.25,1039454
05-Oct-26,85.26,87.11,85.26,86.91,972157
02-Oct-26,84.79,85.29,83.89,84.40,936369
01-Oct-26,86.06,86.06,84.11,84.81,1298358
30-Sep-26,86.00,86.00,84.92,85.40,1091662
29-Sep-26,85.65,85.88,85.31,85.59,319210
28-Sep-26,85.54,85.67,84.91,85.67,645579
25-Sep-26,85.39,85.66,85.10,85.54,508272
24-Sep-26,85.43,86.28,85.39,85.39,678742
23-Sep-26,85.01,86.43,85.01,85.43,444113
22-Sep-26,86.45,86.45,84.91,84.91,693757
21-Sep-26,84.82,86.15,84.70,85.85,538668
18-Sep-26,84.93,85.43,84.07,84.82,1058428
17-Sep-26,85.04,85.48,84.00,84.60,960829
16-Sep-26,85.34,85.34,84.65,85.04,426450
15-Sep-26,86.01,86.01,83.69,84.90,1473113
14-Sep-26,87.08,87.10,85.32,86.01,1003343
11-Sep-26,87.12,87.12,85.71,87.08,903195
10-Sep-26,87.20,87.23,86.54,87.12,595543
09-Sep-26,88.15,88.45,86.58,87.90,1269149
08-Sep-26,87.90,88.31,87.49,88.02,445329
04-Sep-26,87.11,88.45,86.90,86.90,489777
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

*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