Cotação atual, histórico e gráfico do papel: CLOB11
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 |
| 27/03/2026 | -0,42% | -0,40 | 94,74 | 94,74 | 94,74 | 94,74 | 947 | 1 |
| 26/03/2026 | 0,43% | 0,41 | 95,14 | 95,44 | 95,14 | 95,44 | 12K | 3 |
| 25/03/2026 | -0,56% | -0,53 | 94,73 | 93,80 | 93,80 | 94,85 | 22K | 8 |
| 24/03/2026 | 0,26% | 0,25 | 95,26 | 95,26 | 95,26 | 95,26 | 95 | 1 |
| 23/03/2026 | -1,02% | -0,98 | 95,01 | 96,00 | 94,81 | 96,00 | 16K | 5 |
| 20/03/2026 | 1,71% | 1,61 | 95,99 | 95,60 | 95,60 | 95,99 | 1K | 2 |
| 19/03/2026 | -0,51% | -0,48 | 94,38 | 95,32 | 94,38 | 95,69 | 25K | 7 |
|
| 18/03/2026 | 0,76% | 0,72 | 94,86 | 93,88 | 93,88 | 94,86 | 38K | 6 |
| 17/03/2026 | -0,61% | -0,58 | 94,14 | 94,28 | 94,06 | 94,35 | 56K | 5 |
| 16/03/2026 | -1,42% | -1,36 | 94,72 | 95,26 | 94,72 | 95,28 | 856 | 4 |
| 13/03/2026 | 1,09% | 1,04 | 96,08 | 95,92 | 95,92 | 96,08 | 6K | 2 |
| 12/03/2026 | 1,66% | 1,55 | 95,04 | 95,04 | 95,04 | 95,04 | 95 | 1 |
| 11/03/2026 | -0,10% | -0,09 | 93,49 | 93,70 | 93,49 | 93,70 | 8K | 2 |
| 10/03/2026 | -0,16% | -0,15 | 93,58 | 93,50 | 93,32 | 93,58 | 13K | 6 |
| 09/03/2026 | -0,92% | -0,87 | 93,73 | 94,45 | 93,73 | 94,67 | 38K | 6 |
| 06/03/2026 | -0,58% | -0,55 | 94,60 | 96,90 | 94,60 | 96,90 | 20K | 11 |
| 05/03/2026 | 0,34% | 0,32 | 95,15 | 96,10 | 94,83 | 96,10 | 35K | 7 |
| 04/03/2026 | -0,46% | -0,44 | 94,83 | 94,32 | 94,25 | 94,83 | 20K | 4 |
| 03/03/2026 | 1,91% | 1,79 | 95,27 | 95,00 | 95,00 | 96,00 | 32K | 9 |
| 02/03/2026 | 0,97% | 0,90 | 93,48 | 93,73 | 93,48 | 93,84 | 7K | 6 |
| 27/02/2026 | -0,67% | -0,62 | 92,58 | 94,50 | 92,58 | 94,50 | 1M | 23 |
| 26/02/2026 | 0,06% | 0,06 | 93,20 | 93,54 | 93,20 | 93,54 | 13K | 10 |
| 25/02/2026 | -0,58% | -0,54 | 93,14 | 95,10 | 93,14 | 95,10 | 37K | 14 |
| 24/02/2026 | -0,40% | -0,38 | 93,68 | 95,50 | 93,68 | 96,60 | 956K | 11 |
| 23/02/2026 | -0,21% | -0,20 | 94,06 | 94,18 | 94,06 | 94,18 | 44K | 3 |
| 20/02/2026 | -0,70% | -0,66 | 94,26 | 94,88 | 94,26 | 94,88 | 23K | 9 |
| 19/02/2026 | -0,61% | -0,58 | 94,92 | 96,70 | 94,92 | 96,70 | 80K | 5 |
| 18/02/2026 | 0,28% | 0,27 | 95,50 | 95,11 | 94,85 | 95,79 | 122K | 15 |
| 13/02/2026 | 0,19% | 0,18 | 95,23 | 96,50 | 95,23 | 97,60 | 102K | 11 |
| 12/02/2026 | 0,55% | 0,52 | 95,05 | 94,27 | 94,27 | 95,05 | 444K | 4 |
| 11/02/2026 | -0,48% | -0,46 | 94,53 | 96,50 | 94,52 | 97,60 | 122K | 7 |
| 10/02/2026 | 0,33% | 0,31 | 94,99 | 94,96 | 94,96 | 95,05 | 15K | 4 |
| 09/02/2026 | -0,21% | -0,20 | 94,68 | 94,62 | 94,55 | 94,83 | 52K | 11 |
| 06/02/2026 | -1,15% | -1,10 | 94,88 | 95,98 | 94,81 | 99,90 | 262K | 18 |
| 05/02/2026 | -1,06% | -1,03 | 95,98 | 98,40 | 95,68 | 99,40 | 2M | 21 |
| 04/02/2026 | 1,31% | 1,25 | 97,01 | 97,30 | 97,01 | 97,33 | 31K | 11 |
| 03/02/2026 | -0,32% | -0,31 | 95,76 | 95,76 | 95,76 | 95,76 | 574 | 2 |
| 02/02/2026 | 0,01% | 0,01 | 96,07 | 96,07 | 96,07 | 96,07 | 96 | 1 |
| 30/01/2026 | 1,43% | 1,35 | 96,06 | 95,80 | 95,80 | 96,06 | 1K | 2 |
| 29/01/2026 | -0,20% | -0,19 | 94,71 | 94,71 | 94,71 | 94,71 | 94 | 1 |
| 28/01/2026 | 0,29% | 0,27 | 94,90 | 96,60 | 94,90 | 96,60 | 1K | 2 |
| 27/01/2026 | -1,90% | -1,83 | 94,63 | 95,50 | 94,63 | 95,50 | 2K | 2 |
| 26/01/2026 | -0,05% | -0,05 | 96,46 | 95,60 | 95,60 | 96,46 | 4K | 3 |
| 23/01/2026 | -0,01% | -0,01 | 96,51 | 96,51 | 96,51 | 96,51 | 96 | 1 |
| 22/01/2026 | -0,54% | -0,52 | 96,52 | 96,62 | 96,52 | 96,62 | 16M | 7 |
| 21/01/2026 | -1,03% | -1,01 | 97,04 | 97,04 | 97,04 | 97,04 | 97 | 1 |
| 20/01/2026 | 0,09% | 0,09 | 98,05 | 98,05 | 98,05 | 98,05 | 98 | 1 |
| 19/01/2026 | 0,00% | 0,00 | 97,96 | 97,96 | 97,96 | 97,96 | 97 | 1 |
| 16/01/2026 | 0,17% | 0,17 | 97,96 | 97,96 | 97,96 | 97,96 | 97 | 1 |
| 15/01/2026 | -0,42% | -0,41 | 97,79 | 97,79 | 97,79 | 97,79 | 97 | 1 |
| 14/01/2026 | 0,37% | 0,36 | 98,20 | 98,20 | 98,20 | 98,20 | 98 | 1 |
| 13/01/2026 | 0,01% | 0,01 | 97,84 | 98,28 | 97,84 | 98,28 | 1K | 2 |
| 12/01/2026 | 0,14% | 0,14 | 97,83 | 98,80 | 97,83 | 98,80 | 4K | 4 |
| 09/01/2026 | -0,34% | -0,33 | 97,69 | 97,69 | 97,69 | 97,69 | 97 | 1 |
| 08/01/2026 | -0,29% | -0,29 | 98,02 | 98,02 | 98,02 | 98,02 | 98 | 1 |
| 07/01/2026 | 0,35% | 0,34 | 98,31 | 98,31 | 98,31 | 98,31 | 98 | 1 |
| 06/01/2026 | -0,57% | -0,56 | 97,97 | 98,01 | 97,97 | 98,01 | 2K | 2 |
| 05/01/2026 | -0,15% | -0,15 | 98,53 | 99,65 | 98,53 | 99,65 | 1K | 2 |
| 02/01/2026 | -1,81% | -1,82 | 98,68 | 99,60 | 98,68 | 99,60 | 4K | 4 |
| 30/12/2025 | -1,96% | -2,01 | 100,50 | 101,15 | 100,50 | 101,15 | 10M | 7 |
| 29/12/2025 | 1,85% | 1,86 | 102,51 | 101,99 | 101,99 | 102,67 | 1K | 4 |
| 26/12/2025 | 0,32% | 0,32 | 100,65 | 100,65 | 100,65 | 100,65 | 3M | 2 |
| 23/12/2025 | -1,15% | -1,17 | 100,33 | 100,41 | 100,11 | 100,41 | 2M | 5 |
| 22/12/2025 | 1,23% | 1,23 | 101,50 | 100,97 | 100,97 | 101,50 | 2M | 3 |
| 19/12/2025 | - | - | 100,27 | 99,47 | 99,47 | 100,27 | 3K | 4 |
Date,Open,High,Low,Close,Volume
27-Mar-26,94.74,94.74,94.74,94.74,947
26-Mar-26,95.44,95.44,95.14,95.14,12480
25-Mar-26,93.80,94.85,93.80,94.73,21700
24-Mar-26,95.26,95.26,95.26,95.26,95
23-Mar-26,96.00,96.00,94.81,95.01,15982
20-Mar-26,95.60,95.99,95.60,95.99,1051
19-Mar-26,95.32,95.69,94.38,94.38,24908
18-Mar-26,93.88,94.86,93.88,94.86,38247
17-Mar-26,94.28,94.35,94.06,94.14,55982
16-Mar-26,95.26,95.28,94.72,94.72,856
13-Mar-26,95.92,96.08,95.92,96.08,6043
12-Mar-26,95.04,95.04,95.04,95.04,95
11-Mar-26,93.70,93.70,93.49,93.49,7589
10-Mar-26,93.50,93.58,93.32,93.58,12807
09-Mar-26,94.45,94.67,93.73,93.73,37738
06-Mar-26,96.90,96.90,94.60,94.60,20001
05-Mar-26,96.10,96.10,94.83,95.15,35460
04-Mar-26,94.32,94.83,94.25,94.83,20270
03-Mar-26,95.00,96.00,95.00,95.27,32292
02-Mar-26,93.73,93.84,93.48,93.48,6747
27-Feb-26,94.50,94.50,92.58,92.58,1257817
26-Feb-26,93.54,93.54,93.20,93.20,12990
25-Feb-26,95.10,95.10,93.14,93.14,37255
24-Feb-26,95.50,96.60,93.68,93.68,956344
23-Feb-26,94.18,94.18,94.06,94.06,44337
20-Feb-26,94.88,94.88,94.26,94.26,23056
19-Feb-26,96.70,96.70,94.92,94.92,79810
18-Feb-26,95.11,95.79,94.85,95.50,121713
13-Feb-26,96.50,97.60,95.23,95.23,101863
12-Feb-26,94.27,95.05,94.27,95.05,444114
11-Feb-26,96.50,97.60,94.52,94.53,122348
10-Feb-26,94.96,95.05,94.96,94.99,15390
09-Feb-26,94.62,94.83,94.55,94.68,51953
06-Feb-26,95.98,99.90,94.81,94.88,262298
05-Feb-26,98.40,99.40,95.68,95.98,1556972
04-Feb-26,97.30,97.33,97.01,97.01,30544
03-Feb-26,95.76,95.76,95.76,95.76,574
02-Feb-26,96.07,96.07,96.07,96.07,96
30-Jan-26,95.80,96.06,95.80,96.06,1438
29-Jan-26,94.71,94.71,94.71,94.71,94
28-Jan-26,96.60,96.60,94.90,94.90,1060
27-Jan-26,95.50,95.50,94.63,94.63,2004
26-Jan-26,95.60,96.46,95.60,96.46,3929
23-Jan-26,96.51,96.51,96.51,96.51,96
22-Jan-26,96.62,96.62,96.52,96.52,16411779
21-Jan-26,97.04,97.04,97.04,97.04,97
20-Jan-26,98.05,98.05,98.05,98.05,98
19-Jan-26,97.96,97.96,97.96,97.96,97
16-Jan-26,97.96,97.96,97.96,97.96,97
15-Jan-26,97.79,97.79,97.79,97.79,97
14-Jan-26,98.20,98.20,98.20,98.20,98
13-Jan-26,98.28,98.28,97.84,97.84,1080
12-Jan-26,98.80,98.80,97.83,97.83,3842
09-Jan-26,97.69,97.69,97.69,97.69,97
08-Jan-26,98.02,98.02,98.02,98.02,98
07-Jan-26,98.31,98.31,98.31,98.31,98
06-Jan-26,98.01,98.01,97.97,97.97,2058
05-Jan-26,99.65,99.65,98.53,98.53,1095
02-Jan-26,99.60,99.60,98.68,98.68,4080
30-Dec-25,101.15,101.15,100.50,100.50,10063284
29-Dec-25,101.99,102.67,101.99,102.51,1327
26-Dec-25,100.65,100.65,100.65,100.65,3019600
23-Dec-25,100.41,100.41,100.11,100.33,2007904
22-Dec-25,100.97,101.50,100.97,101.50,2031111
19-Dec-25,99.47,100.27,99.47,100.27,3099
*exoneração de responsabilidade e termos de uso