Cotação atual, histórico e gráfico do papel: CLOV34

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 CLOV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	0,00%	0,00	25,64	25,64	25,64	25,64	256	1
18/06/2026	2,56%	0,64	25,64	25,48	25,48	25,64	2K	3
16/06/2026	1,54%	0,38	25,00	25,20	25,00	25,20	3K	2
15/06/2026	5,48%	1,28	24,62	22,88	22,88	25,04	58K	6
12/06/2026	-6,64%	-1,66	23,34	24,28	23,34	24,53	45K	6
11/06/2026	0,16%	0,04	25,00	26,33	24,70	26,33	64K	16
10/06/2026	10,49%	2,37	24,96	23,25	23,25	26,51	91K	31
09/06/2026	15,26%	2,99	22,59	19,74	19,55	23,18	57K	72
05/06/2026	8,83%	1,59	19,60	19,46	19,46	19,60	8K	3
03/06/2026	-4,91%	-0,93	18,01	18,01	18,01	18,01	108	2
02/06/2026	-9,38%	-1,96	18,94	20,04	18,94	20,04	2K	3
29/05/2026	0,00%	0,00	20,90	20,80	20,80	20,90	585	2
28/05/2026	16,76%	3,00	20,90	21,13	20,84	21,13	6K	3
27/05/2026	-1,59%	-0,29	17,90	18,00	17,90	18,00	5K	2
26/05/2026	0,00%	0,00	18,19	18,01	18,01	18,19	5K	2
22/05/2026	0,83%	0,15	18,19	18,19	18,19	18,19	5K	3
21/05/2026	0,89%	0,16	18,04	18,04	18,04	18,04	5K	1
20/05/2026	0,00%	0,00	17,88	17,88	17,88	17,88	17	1
19/05/2026	0,00%	0,00	17,88	17,88	17,88	17,88	9K	3
14/05/2026	0,00%	0,00	17,88	17,88	17,88	17,88	268	4
13/05/2026	12,31%	1,96	17,88	15,90	15,90	17,88	7K	8
12/05/2026	0,13%	0,02	15,92	15,91	15,88	15,92	1K	6
11/05/2026	12,85%	1,81	15,90	14,09	14,09	16,10	4K	17
08/05/2026	3,60%	0,49	14,09	13,64	13,64	15,00	8K	9
07/05/2026	3,74%	0,49	13,60	13,60	13,60	14,05	55K	23
06/05/2026	0,31%	0,04	13,11	13,11	13,11	13,11	13	1
04/05/2026	-2,83%	-0,38	13,07	13,45	13,07	13,56	685	3
30/04/2026	3,86%	0,50	13,45	12,95	12,95	13,45	27K	5
28/04/2026	7,56%	0,91	12,95	12,48	12,48	12,95	20K	5
27/04/2026	0,00%	0,00	12,04	12,04	12,04	12,04	12	1
24/04/2026	-0,58%	-0,07	12,04	12,04	12,04	12,04	12	1
23/04/2026	0,00%	0,00	12,11	12,11	12,11	12,11	24	2
22/04/2026	10,90%	1,19	12,11	10,93	10,93	12,41	21K	17
20/04/2026	0,00%	0,00	10,92	10,92	10,92	10,92	54	1
16/04/2026	2,63%	0,28	10,92	11,00	10,92	11,00	439	8
15/04/2026	3,50%	0,36	10,64	10,64	10,64	10,64	10	1
14/04/2026	0,78%	0,08	10,28	10,28	10,28	10,28	370	1
13/04/2026	6,58%	0,63	10,20	9,99	9,99	10,20	1K	2
09/04/2026	-0,93%	-0,09	9,57	9,63	9,57	9,63	29K	2
07/04/2026	1,26%	0,12	9,66	9,87	9,66	9,90	20K	4
06/04/2026	7,43%	0,66	9,54	9,54	9,54	9,54	190	1
02/04/2026	1,60%	0,14	8,88	8,88	8,88	8,88	177	1
01/04/2026	-8,19%	-0,78	8,74	8,74	8,74	8,83	38K	12
26/03/2026	-4,32%	-0,43	9,52	9,95	9,52	9,95	7K	3
23/03/2026	-0,60%	-0,06	9,95	10,22	9,95	10,22	507	2
20/03/2026	0,81%	0,08	10,01	10,01	10,01	10,01	10	1
18/03/2026	-2,84%	-0,29	9,93	10,06	9,93	10,06	2K	2
17/03/2026	0,39%	0,04	10,22	10,22	10,22	10,22	214	1
16/03/2026	0,00%	0,00	10,18	10,18	10,18	10,18	10	1
11/03/2026	-3,96%	-0,42	10,18	10,43	10,18	10,43	17K	2
10/03/2026	0,95%	0,10	10,60	10,60	10,60	10,60	10	1
06/03/2026	-5,06%	-0,56	10,50	10,61	10,50	10,61	21	2
05/03/2026	3,85%	0,41	11,06	11,56	11,06	11,56	4K	14
04/03/2026	0,00%	0,00	10,65	10,65	10,65	10,65	532	2
02/03/2026	-0,47%	-0,05	10,65	10,65	10,65	10,65	308	1
27/02/2026	0,00%	0,00	10,70	10,70	10,70	10,70	21	2
26/02/2026	3,18%	0,33	10,70	10,70	10,70	10,70	10	1
23/02/2026	-2,72%	-0,29	10,37	10,37	10,37	10,37	10	1
19/02/2026	-1,84%	-0,20	10,66	10,86	10,66	10,86	1K	3
18/02/2026	3,82%	0,40	10,86	10,86	10,86	10,86	2K	1
12/02/2026	-2,24%	-0,24	10,46	10,46	10,46	10,46	638	1
11/02/2026	-0,37%	-0,04	10,70	10,79	10,70	10,79	128	3
09/02/2026	-2,27%	-0,25	10,74	10,74	10,74	10,74	5K	1
05/02/2026	-1,26%	-0,14	10,99	11,13	10,99	11,13	243	2
04/02/2026	-4,05%	-0,47	11,13	11,13	11,13	11,13	11	1
03/02/2026	-0,60%	-0,07	11,60	11,50	11,50	11,60	57	2
02/02/2026	0,60%	0,07	11,67	11,92	11,67	11,92	2K	2
30/01/2026	-0,09%	-0,01	11,60	11,60	11,60	11,60	11	1
29/01/2026	-2,85%	-0,34	11,61	12,25	11,61	12,25	2K	20
28/01/2026	-2,37%	-0,29	11,95	12,25	11,95	12,25	6K	6
27/01/2026	-9,00%	-1,21	12,24	13,25	12,24	13,25	41K	15
26/01/2026	-5,28%	-0,75	13,45	13,77	13,25	13,77	21K	10
22/01/2026	16,01%	1,96	14,20	14,24	14,20	14,27	13K	7
19/01/2026	-10,66%	-1,46	12,24	12,24	12,24	12,24	24	2
16/01/2026	-5,06%	-0,73	13,70	14,55	13,70	14,55	14K	5
15/01/2026	8,01%	1,07	14,43	14,17	14,17	14,81	15K	4
14/01/2026	-1,98%	-0,27	13,36	13,36	13,36	13,36	4K	2
12/01/2026	-3,06%	-0,43	13,63	13,63	13,63	13,63	149	1
09/01/2026	0,93%	0,13	14,06	14,06	14,06	14,06	7K	1
08/01/2026	3,57%	0,48	13,93	13,61	13,61	13,93	7K	2
07/01/2026	-0,07%	-0,01	13,45	13,51	13,42	13,51	53	3
06/01/2026	-3,10%	-0,43	13,46	14,24	13,46	14,24	7K	2
05/01/2026	4,75%	0,63	13,89	13,64	13,64	13,93	28K	6
02/01/2026	-0,15%	-0,02	13,26	12,97	12,97	13,26	1K	3
30/12/2025	-5,28%	-0,74	13,28	13,73	13,28	13,77	6K	4
29/12/2025	2,11%	0,29	14,02	14,02	14,02	14,08	140	5
26/12/2025	-7,04%	-1,04	13,73	13,75	13,73	14,38	395	4
22/12/2025	1,65%	0,24	14,77	14,53	14,53	14,77	12K	3
18/12/2025	0,90%	0,13	14,53	14,88	14,23	15,00	174	7
17/12/2025	-0,55%	-0,08	14,40	14,90	14,40	14,90	102	3
15/12/2025	-2,03%	-0,30	14,48	14,99	14,19	14,99	116	3
12/12/2025	-1,34%	-0,20	14,78	14,80	14,78	14,85	653	4
11/12/2025	3,31%	0,48	14,98	14,80	14,64	15,10	6K	6
10/12/2025	3,06%	0,43	14,50	13,94	13,94	14,50	185	7
09/12/2025	-0,42%	-0,06	14,07	14,40	14,07	14,58	30K	5
08/12/2025	0,71%	0,10	14,13	14,13	14,13	14,13	28	1
05/12/2025	2,56%	0,35	14,03	14,20	14,03	14,32	4K	7
03/12/2025	4,03%	0,53	13,68	13,57	13,57	13,88	7K	4
02/12/2025	-3,10%	-0,42	13,15	13,15	13,15	13,15	26	1
01/12/2025	0,00%	0,00	13,57	13,00	12,85	13,57	2K	10
28/11/2025	5,69%	0,73	13,57	13,24	13,24	13,57	1K	5
26/11/2025	-0,47%	-0,06	12,84	12,84	12,84	12,84	102	1
25/11/2025	-1,75%	-0,23	12,90	13,13	12,90	13,13	679	3
24/11/2025	6,32%	0,78	13,13	12,69	12,69	13,13	660	2
21/11/2025	-1,28%	-0,16	12,35	11,93	11,90	12,35	1K	3
18/11/2025	-2,87%	-0,37	12,51	12,45	12,24	12,51	3K	7
17/11/2025	0,23%	0,03	12,88	12,88	12,88	12,88	1K	1
14/11/2025	-2,28%	-0,30	12,85	12,37	12,37	12,85	1K	3
13/11/2025	-2,52%	-0,34	13,15	13,15	13,15	13,15	1K	1
12/11/2025	-1,60%	-0,22	13,49	13,32	13,31	13,49	3K	4
11/11/2025	-2,28%	-0,32	13,71	13,71	13,71	13,71	27	1
10/11/2025	1,37%	0,19	14,03	14,77	14,03	14,77	4K	3
07/11/2025	-1,28%	-0,18	13,84	14,00	13,70	14,00	7K	5
06/11/2025	-12,59%	-2,02	14,02	16,05	13,86	16,14	43K	16
05/11/2025	-17,11%	-3,31	16,04	17,24	14,12	17,24	65K	25
04/11/2025	3,48%	0,65	19,35	19,40	19,06	19,40	95	4
31/10/2025	-4,98%	-0,98	18,70	18,90	18,70	18,90	4K	3
29/10/2025	-3,15%	-0,64	19,68	19,70	19,68	19,70	866	2
28/10/2025	-2,03%	-0,42	20,32	20,32	20,06	20,35	7K	7
27/10/2025	1,87%	0,38	20,74	20,80	19,82	21,02	110K	8
24/10/2025	19,91%	3,38	20,36	18,20	18,20	20,90	383K	30
23/10/2025	1,80%	0,30	16,98	16,08	16,08	17,07	24K	4
22/10/2025	-6,03%	-1,07	16,68	16,36	16,36	16,68	7K	3
21/10/2025	16,01%	2,45	17,75	16,38	16,38	19,00	184K	28
20/10/2025	4,94%	0,72	15,30	14,95	14,95	15,30	25K	5
17/10/2025	-1,22%	-0,18	14,58	14,58	14,58	14,58	3K	1
16/10/2025	-0,54%	-0,08	14,76	15,54	14,76	15,54	11K	3
15/10/2025	2,13%	0,31	14,84	15,40	14,84	15,40	7K	4
13/10/2025	-1,76%	-0,26	14,53	13,79	13,79	14,53	4K	4
10/10/2025	3,14%	0,45	14,79	15,02	14,79	15,83	9K	5
09/10/2025	-2,18%	-0,32	14,34	14,67	14,34	14,67	229	2
08/10/2025	1,10%	0,16	14,66	14,58	14,58	14,75	4K	4
07/10/2025	3,42%	0,48	14,50	14,60	14,50	14,75	56K	7
06/10/2025	-	-	14,02	16,62	13,99	16,62	117K	28

Date,Open,High,Low,Close,Volume
19-Jun-26,25.64,25.64,25.64,25.64,256
18-Jun-26,25.48,25.64,25.48,25.64,1835
16-Jun-26,25.20,25.20,25.00,25.00,2545
15-Jun-26,22.88,25.04,22.88,24.62,57983
12-Jun-26,24.28,24.53,23.34,23.34,44666
11-Jun-26,26.33,26.33,24.70,25.00,63657
10-Jun-26,23.25,26.51,23.25,24.96,91106
09-Jun-26,19.74,23.18,19.55,22.59,57096
05-Jun-26,19.46,19.60,19.46,19.60,7835
03-Jun-26,18.01,18.01,18.01,18.01,108
02-Jun-26,20.04,20.04,18.94,18.94,2487
29-May-26,20.80,20.90,20.80,20.90,585
28-May-26,21.13,21.13,20.84,20.90,6132
27-May-26,18.00,18.00,17.90,17.90,5370
26-May-26,18.01,18.19,18.01,18.19,5383
22-May-26,18.19,18.19,18.19,18.19,5347
21-May-26,18.04,18.04,18.04,18.04,5412
20-May-26,17.88,17.88,17.88,17.88,17
19-May-26,17.88,17.88,17.88,17.88,8940
14-May-26,17.88,17.88,17.88,17.88,268
13-May-26,15.90,17.88,15.90,17.88,7308
12-May-26,15.91,15.92,15.88,15.92,1207
11-May-26,14.09,16.10,14.09,15.90,4348
08-May-26,13.64,15.00,13.64,14.09,8270
07-May-26,13.60,14.05,13.60,13.60,55142
06-May-26,13.11,13.11,13.11,13.11,13
04-May-26,13.45,13.56,13.07,13.07,685
30-Apr-26,12.95,13.45,12.95,13.45,27473
28-Apr-26,12.48,12.95,12.48,12.95,20103
27-Apr-26,12.04,12.04,12.04,12.04,12
24-Apr-26,12.04,12.04,12.04,12.04,12
23-Apr-26,12.11,12.11,12.11,12.11,24
22-Apr-26,10.93,12.41,10.93,12.11,20899
20-Apr-26,10.92,10.92,10.92,10.92,54
16-Apr-26,11.00,11.00,10.92,10.92,439
15-Apr-26,10.64,10.64,10.64,10.64,10
14-Apr-26,10.28,10.28,10.28,10.28,370
13-Apr-26,9.99,10.20,9.99,10.20,1099
09-Apr-26,9.63,9.63,9.57,9.57,28899
07-Apr-26,9.87,9.90,9.66,9.66,19530
06-Apr-26,9.54,9.54,9.54,9.54,190
02-Apr-26,8.88,8.88,8.88,8.88,177
01-Apr-26,8.74,8.83,8.74,8.74,38288
26-Mar-26,9.95,9.95,9.52,9.52,7211
23-Mar-26,10.22,10.22,9.95,9.95,507
20-Mar-26,10.01,10.01,10.01,10.01,10
18-Mar-26,10.06,10.06,9.93,9.93,2085
17-Mar-26,10.22,10.22,10.22,10.22,214
16-Mar-26,10.18,10.18,10.18,10.18,10
11-Mar-26,10.43,10.43,10.18,10.18,17267
10-Mar-26,10.60,10.60,10.60,10.60,10
06-Mar-26,10.61,10.61,10.50,10.50,21
05-Mar-26,11.56,11.56,11.06,11.06,3633
04-Mar-26,10.65,10.65,10.65,10.65,532
02-Mar-26,10.65,10.65,10.65,10.65,308
27-Feb-26,10.70,10.70,10.70,10.70,21
26-Feb-26,10.70,10.70,10.70,10.70,10
23-Feb-26,10.37,10.37,10.37,10.37,10
19-Feb-26,10.86,10.86,10.66,10.66,1174
18-Feb-26,10.86,10.86,10.86,10.86,2172
12-Feb-26,10.46,10.46,10.46,10.46,638
11-Feb-26,10.79,10.79,10.70,10.70,128
09-Feb-26,10.74,10.74,10.74,10.74,4833
05-Feb-26,11.13,11.13,10.99,10.99,243
04-Feb-26,11.13,11.13,11.13,11.13,11
03-Feb-26,11.50,11.60,11.50,11.60,57
02-Feb-26,11.92,11.92,11.67,11.67,1870
30-Jan-26,11.60,11.60,11.60,11.60,11
29-Jan-26,12.25,12.25,11.61,11.61,1662
28-Jan-26,12.25,12.25,11.95,11.95,6210
27-Jan-26,13.25,13.25,12.24,12.24,41063
26-Jan-26,13.77,13.77,13.25,13.45,21178
22-Jan-26,14.24,14.27,14.20,14.20,12935
19-Jan-26,12.24,12.24,12.24,12.24,24
16-Jan-26,14.55,14.55,13.70,13.70,14269
15-Jan-26,14.17,14.81,14.17,14.43,14503
14-Jan-26,13.36,13.36,13.36,13.36,3527
12-Jan-26,13.63,13.63,13.63,13.63,149
09-Jan-26,14.06,14.06,14.06,14.06,7030
08-Jan-26,13.61,13.93,13.61,13.93,7237
07-Jan-26,13.51,13.51,13.42,13.45,53
06-Jan-26,14.24,14.24,13.46,13.46,6758
05-Jan-26,13.64,13.93,13.64,13.89,28027
02-Jan-26,12.97,13.26,12.97,13.26,1323
30-Dec-25,13.73,13.77,13.28,13.28,5523
29-Dec-25,14.02,14.08,14.02,14.02,140
26-Dec-25,13.75,14.38,13.73,13.73,395
22-Dec-25,14.53,14.77,14.53,14.77,12164
18-Dec-25,14.88,15.00,14.23,14.53,174
17-Dec-25,14.90,14.90,14.40,14.40,102
15-Dec-25,14.99,14.99,14.19,14.48,116
12-Dec-25,14.80,14.85,14.78,14.78,653
11-Dec-25,14.80,15.10,14.64,14.98,6296
10-Dec-25,13.94,14.50,13.94,14.50,185
09-Dec-25,14.40,14.58,14.07,14.07,30329
08-Dec-25,14.13,14.13,14.13,14.13,28
05-Dec-25,14.20,14.32,14.03,14.03,4294
03-Dec-25,13.57,13.88,13.57,13.68,7030
02-Dec-25,13.15,13.15,13.15,13.15,26
01-Dec-25,13.00,13.57,12.85,13.57,1589
28-Nov-25,13.24,13.57,13.24,13.57,1457
26-Nov-25,12.84,12.84,12.84,12.84,102
25-Nov-25,13.13,13.13,12.90,12.90,679
24-Nov-25,12.69,13.13,12.69,13.13,660
21-Nov-25,11.93,12.35,11.90,12.35,1217
18-Nov-25,12.45,12.51,12.24,12.51,3168
17-Nov-25,12.88,12.88,12.88,12.88,1288
14-Nov-25,12.37,12.85,12.37,12.85,1321
13-Nov-25,13.15,13.15,13.15,13.15,1315
12-Nov-25,13.32,13.49,13.31,13.49,2994
11-Nov-25,13.71,13.71,13.71,13.71,27
10-Nov-25,14.77,14.77,14.03,14.03,4487
07-Nov-25,14.00,14.00,13.70,13.84,7129
06-Nov-25,16.05,16.14,13.86,14.02,43359
05-Nov-25,17.24,17.24,14.12,16.04,65268
04-Nov-25,19.40,19.40,19.06,19.35,95
31-Oct-25,18.90,18.90,18.70,18.70,3911
29-Oct-25,19.70,19.70,19.68,19.68,866
28-Oct-25,20.32,20.35,20.06,20.32,7312
27-Oct-25,20.80,21.02,19.82,20.74,110316
24-Oct-25,18.20,20.90,18.20,20.36,382927
23-Oct-25,16.08,17.07,16.08,16.98,24253
22-Oct-25,16.36,16.68,16.36,16.68,6598
21-Oct-25,16.38,19.00,16.38,17.75,184423
20-Oct-25,14.95,15.30,14.95,15.30,24556
17-Oct-25,14.58,14.58,14.58,14.58,2916
16-Oct-25,15.54,15.54,14.76,14.76,10532
15-Oct-25,15.40,15.40,14.84,14.84,7453
13-Oct-25,13.79,14.53,13.79,14.53,4435
10-Oct-25,15.02,15.83,14.79,14.79,9378
09-Oct-25,14.67,14.67,14.34,14.34,229
08-Oct-25,14.58,14.75,14.58,14.66,3684
07-Oct-25,14.60,14.75,14.50,14.50,56288
06-Oct-25,16.62,16.62,13.99,14.02,117056

*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: CLOV34