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
27/06/2025	-3,00%	-0,46	14,88	14,88	14,88	15,14	25K	7
26/06/2025	-0,39%	-0,06	15,34	15,32	15,30	15,34	5K	3
25/06/2025	-0,52%	-0,08	15,40	16,10	15,40	16,10	4K	4
24/06/2025	-1,15%	-0,18	15,48	16,02	15,45	16,02	26K	27
23/06/2025	-7,23%	-1,22	15,66	16,33	15,66	16,33	20K	3
20/06/2025	2,37%	0,39	16,88	17,20	16,36	17,20	8K	7
18/06/2025	1,41%	0,23	16,49	15,70	15,70	16,49	1K	3

16/06/2025	3,04%	0,48	16,26	16,00	15,86	16,26	2K	3
13/06/2025	-2,11%	-0,34	15,78	16,11	15,78	16,11	31	2
12/06/2025	-4,28%	-0,72	16,12	15,80	15,80	16,16	25K	5
11/06/2025	0,00%	0,00	16,84	16,84	16,84	16,84	269	1
10/06/2025	0,00%	0,00	16,84	16,84	16,84	16,84	101	1
09/06/2025	-1,06%	-0,18	16,84	17,02	16,75	17,02	4K	6
06/06/2025	0,18%	0,03	17,02	17,13	16,94	17,17	2K	6
05/06/2025	-4,12%	-0,73	16,99	17,24	16,99	17,24	2K	4
04/06/2025	-1,61%	-0,29	17,72	17,48	17,36	17,72	4K	4
03/06/2025	0,17%	0,03	18,01	18,23	18,01	18,26	253	5
02/06/2025	-0,66%	-0,12	17,98	18,35	17,65	18,35	4K	4
30/05/2025	0,56%	0,10	18,10	17,99	17,93	18,32	2K	109
29/05/2025	0,00%	0,00	18,00	18,20	18,00	18,20	108	6
28/05/2025	-0,99%	-0,18	18,00	18,50	18,00	18,58	35K	31
27/05/2025	-19,49%	-4,40	18,18	18,40	18,04	18,48	181K	78
26/05/2025	7,93%	1,66	22,58	18,45	18,44	22,58	170	4
21/05/2025	-0,57%	-0,12	20,92	20,92	20,92	20,92	146	1
20/05/2025	2,43%	0,50	21,04	20,62	20,62	21,04	23K	4
19/05/2025	12,24%	2,24	20,54	19,90	19,90	20,66	164	3
15/05/2025	-1,72%	-0,32	18,30	17,82	17,82	18,30	273K	9
14/05/2025	-1,38%	-0,26	18,62	18,88	18,45	18,88	15K	5
13/05/2025	-7,00%	-1,42	18,88	19,24	18,88	19,24	23K	7
12/05/2025	0,00%	0,00	20,30	19,84	19,84	20,30	3K	3
09/05/2025	-4,83%	-1,03	20,30	20,35	20,30	20,55	102K	4
08/05/2025	-1,52%	-0,33	21,33	21,33	21,33	22,02	26K	3
07/05/2025	16,95%	3,14	21,66	18,00	18,00	22,10	33K	18
06/05/2025	-4,73%	-0,92	18,52	19,64	18,52	20,49	907	6
05/05/2025	0,31%	0,06	19,44	19,18	19,18	19,44	200K	6
28/04/2025	-0,41%	-0,08	19,38	19,38	19,38	19,38	3K	1
24/04/2025	-0,51%	-0,10	19,46	19,56	19,46	19,56	10K	3
23/04/2025	0,62%	0,12	19,56	19,56	19,56	19,56	19	1
22/04/2025	-7,43%	-1,56	19,44	19,99	19,16	19,99	3K	8
14/04/2025	-1,87%	-0,40	21,00	21,00	21,00	21,00	210	1
11/04/2025	-1,74%	-0,38	21,40	21,40	21,40	21,40	214	1
10/04/2025	12,85%	2,48	21,78	19,30	19,30	21,87	3K	5
07/04/2025	-3,50%	-0,70	19,30	18,16	18,16	19,30	2K	2
03/04/2025	-2,34%	-0,48	20,00	20,00	20,00	20,00	200	1
01/04/2025	0,59%	0,12	20,48	20,48	20,48	20,48	2K	1
31/03/2025	-2,72%	-0,57	20,36	20,36	20,36	20,36	2K	2
27/03/2025	-0,52%	-0,11	20,93	20,93	20,93	20,93	20	1
26/03/2025	-4,54%	-1,00	21,04	21,04	21,04	21,04	21	1
25/03/2025	1,66%	0,36	22,04	22,04	22,04	22,04	3K	2
24/03/2025	3,73%	0,78	21,68	22,02	21,30	22,02	5K	7
21/03/2025	0,10%	0,02	20,90	20,44	20,44	20,94	21K	3
20/03/2025	1,11%	0,23	20,88	20,88	20,88	20,88	9K	1
19/03/2025	-1,48%	-0,31	20,65	20,54	20,54	20,83	12K	4
18/03/2025	-0,66%	-0,14	20,96	23,56	20,36	23,56	22K	11
17/03/2025	0,29%	0,06	21,10	20,68	20,28	21,10	37K	8
14/03/2025	3,85%	0,78	21,04	20,46	20,46	21,05	49K	9
13/03/2025	-5,37%	-1,15	20,26	21,41	19,90	21,41	50K	5
12/03/2025	11,57%	2,22	21,41	20,64	20,22	21,41	135K	18
11/03/2025	-6,39%	-1,31	19,19	19,22	18,80	19,22	29K	5
10/03/2025	-0,82%	-0,17	20,50	20,54	20,50	20,60	30K	3
07/03/2025	-3,32%	-0,71	20,67	20,62	20,35	20,78	29K	6
06/03/2025	-2,95%	-0,65	21,38	22,03	21,26	22,03	25K	7
05/03/2025	-3,38%	-0,77	22,03	22,02	21,82	22,24	40K	8
28/02/2025	-6,52%	-1,59	22,80	23,00	22,71	23,08	21K	7
27/02/2025	-4,32%	-1,10	24,39	26,07	24,39	26,16	37K	11
26/02/2025	9,97%	2,31	25,49	25,49	25,49	25,49	8K	2
25/02/2025	-6,12%	-1,51	23,18	23,20	23,18	23,20	25K	3
24/02/2025	-0,72%	-0,18	24,69	25,23	24,69	25,23	35K	6
21/02/2025	-2,24%	-0,57	24,87	25,10	24,87	25,10	23K	4
20/02/2025	-0,12%	-0,03	25,44	26,04	25,44	26,19	22K	4
19/02/2025	0,71%	0,18	25,47	25,86	24,90	25,86	32K	13
18/02/2025	-2,32%	-0,60	25,29	26,00	24,72	26,00	56K	12
17/02/2025	-0,42%	-0,11	25,89	26,00	25,07	26,00	7K	8
14/02/2025	1,48%	0,38	26,00	25,11	25,11	26,40	38K	6
13/02/2025	-1,00%	-0,26	25,62	25,60	25,60	25,95	91K	5
12/02/2025	2,33%	0,59	25,88	26,04	25,77	26,10	39K	9
11/02/2025	0,32%	0,08	25,29	25,47	25,26	26,04	175K	29
10/02/2025	1,61%	0,40	25,21	24,60	24,60	25,62	114K	7
07/02/2025	-3,84%	-0,99	24,81	25,80	24,81	25,80	24K	6
06/02/2025	-2,82%	-0,75	25,80	26,55	25,71	26,55	20K	8
05/02/2025	4,98%	1,26	26,55	25,42	25,42	26,55	19K	10
04/02/2025	2,06%	0,51	25,29	24,88	24,88	25,77	87K	18
03/02/2025	-3,01%	-0,77	24,78	25,50	24,78	25,50	117K	14
31/01/2025	-3,00%	-0,79	25,55	26,66	25,55	26,70	10K	7
30/01/2025	2,57%	0,66	26,34	25,68	25,68	27,04	49K	34
29/01/2025	-4,68%	-1,26	25,68	26,94	25,68	26,94	21K	10
28/01/2025	0,00%	0,00	26,94	27,81	26,16	27,81	42K	9
27/01/2025	-5,77%	-1,65	26,94	27,81	26,73	28,62	21K	17
24/01/2025	3,03%	0,84	28,59	27,77	27,55	28,59	163K	8
23/01/2025	11,80%	2,93	27,75	25,37	25,37	27,77	14K	9
22/01/2025	-2,78%	-0,71	24,82	25,90	24,82	25,90	35K	18
21/01/2025	5,15%	1,25	25,53	24,28	24,28	25,55	15K	11
20/01/2025	-2,57%	-0,64	24,28	24,43	24,28	25,03	7K	8
17/01/2025	1,96%	0,48	24,92	24,32	24,32	24,92	10K	7
16/01/2025	2,52%	0,60	24,44	23,61	23,36	24,44	50K	22
15/01/2025	3,65%	0,84	23,84	23,14	23,14	24,18	11K	5
14/01/2025	0,88%	0,20	23,00	22,43	22,20	23,04	18K	7
13/01/2025	2,70%	0,60	22,80	22,20	22,20	23,44	9K	9
10/01/2025	2,02%	0,44	22,20	22,21	22,18	22,80	14K	9
09/01/2025	1,02%	0,22	21,76	21,76	21,76	21,76	2K	1
08/01/2025	0,00%	0,00	21,54	21,78	21,54	21,78	61K	3
07/01/2025	5,85%	1,19	21,54	19,81	19,81	22,40	66K	10
06/01/2025	1,24%	0,25	20,35	20,31	19,86	20,51	21K	10
03/01/2025	4,15%	0,80	20,10	18,24	18,24	20,50	26K	42
02/01/2025	0,00%	0,00	19,30	19,76	19,30	20,06	16K	5
30/12/2024	-3,50%	-0,70	19,30	20,00	19,16	20,00	9K	5
27/12/2024	-4,76%	-1,00	20,00	21,10	19,72	21,50	24K	13
26/12/2024	4,79%	0,96	21,00	20,05	20,04	21,00	52K	9
23/12/2024	2,45%	0,48	20,04	19,83	19,83	20,04	15K	2
20/12/2024	-1,31%	-0,26	19,56	19,50	19,50	19,56	6K	2
19/12/2024	-1,98%	-0,40	19,82	20,22	19,67	20,22	2K	4
18/12/2024	3,91%	0,76	20,22	19,46	19,46	20,89	99K	39
17/12/2024	-0,21%	-0,04	19,46	19,67	19,46	20,00	13K	7
16/12/2024	6,91%	1,26	19,50	18,23	18,23	19,72	8K	9
13/12/2024	-1,51%	-0,28	18,24	18,30	18,24	18,78	5K	6
12/12/2024	0,11%	0,02	18,52	18,50	18,50	18,68	10K	7
11/12/2024	-4,34%	-0,84	18,50	19,10	18,50	19,16	21K	11
10/12/2024	-2,62%	-0,52	19,34	19,58	19,34	19,83	45K	426
09/12/2024	-2,65%	-0,54	19,86	19,99	19,86	19,99	22K	8
06/12/2024	-0,34%	-0,07	20,40	20,32	20,32	20,85	12K	12
05/12/2024	0,10%	0,02	20,47	20,90	20,45	21,07	105K	17
04/12/2024	-1,49%	-0,31	20,45	20,99	20,45	20,99	4K	6
03/12/2024	0,29%	0,06	20,76	20,99	20,70	20,99	25K	6
02/12/2024	-1,10%	-0,23	20,70	21,15	19,88	21,15	47K	16
29/11/2024	4,39%	0,88	20,93	20,45	20,40	21,35	143K	16
28/11/2024	-1,72%	-0,35	20,05	20,05	20,05	20,05	601	1
27/11/2024	2,41%	0,48	20,40	19,50	19,50	20,50	114K	13
26/11/2024	-2,26%	-0,46	19,92	20,20	19,82	20,20	12K	8
25/11/2024	2,41%	0,48	20,38	20,10	19,90	20,40	26K	23
22/11/2024	0,51%	0,10	19,90	19,53	19,26	19,90	37K	7
21/11/2024	4,82%	0,91	19,80	19,85	19,25	19,92	28K	23
19/11/2024	1,56%	0,29	18,89	18,28	18,24	19,04	155K	30
18/11/2024	4,20%	0,75	18,60	17,85	17,85	18,80	138K	17
14/11/2024	-	-	17,85	19,00	17,38	19,00	261K	20

Date,Open,High,Low,Close,Volume
27-Jun-25,14.88,15.14,14.88,14.88,25318
26-Jun-25,15.32,15.34,15.30,15.34,5334
25-Jun-25,16.10,16.10,15.40,15.40,3640
24-Jun-25,16.02,16.02,15.45,15.48,25886
23-Jun-25,16.33,16.33,15.66,15.66,19938
20-Jun-25,17.20,17.20,16.36,16.88,7556
18-Jun-25,15.70,16.49,15.70,16.49,1257
16-Jun-25,16.00,16.26,15.86,16.26,2120
13-Jun-25,16.11,16.11,15.78,15.78,31
12-Jun-25,15.80,16.16,15.80,16.12,25238
11-Jun-25,16.84,16.84,16.84,16.84,269
10-Jun-25,16.84,16.84,16.84,16.84,101
09-Jun-25,17.02,17.02,16.75,16.84,4269
06-Jun-25,17.13,17.17,16.94,17.02,1976
05-Jun-25,17.24,17.24,16.99,16.99,1750
04-Jun-25,17.48,17.72,17.36,17.72,4091
03-Jun-25,18.23,18.26,18.01,18.01,253
02-Jun-25,18.35,18.35,17.65,17.98,4190
30-May-25,17.99,18.32,17.93,18.10,2071
29-May-25,18.20,18.20,18.00,18.00,108
28-May-25,18.50,18.58,18.00,18.00,35035
27-May-25,18.40,18.48,18.04,18.18,181294
26-May-25,18.45,22.58,18.44,22.58,170
21-May-25,20.92,20.92,20.92,20.92,146
20-May-25,20.62,21.04,20.62,21.04,22610
19-May-25,19.90,20.66,19.90,20.54,164
15-May-25,17.82,18.30,17.82,18.30,272594
14-May-25,18.88,18.88,18.45,18.62,14874
13-May-25,19.24,19.24,18.88,18.88,22980
12-May-25,19.84,20.30,19.84,20.30,2872
09-May-25,20.35,20.55,20.30,20.30,102418
08-May-25,21.33,22.02,21.33,21.33,26065
07-May-25,18.00,22.10,18.00,21.66,33492
06-May-25,19.64,20.49,18.52,18.52,907
05-May-25,19.18,19.44,19.18,19.44,199510
28-Apr-25,19.38,19.38,19.38,19.38,2519
24-Apr-25,19.56,19.56,19.46,19.46,9701
23-Apr-25,19.56,19.56,19.56,19.56,19
22-Apr-25,19.99,19.99,19.16,19.44,2565
14-Apr-25,21.00,21.00,21.00,21.00,210
11-Apr-25,21.40,21.40,21.40,21.40,214
10-Apr-25,19.30,21.87,19.30,21.78,2906
07-Apr-25,18.16,19.30,18.16,19.30,2395
03-Apr-25,20.00,20.00,20.00,20.00,200
01-Apr-25,20.48,20.48,20.48,20.48,2048
31-Mar-25,20.36,20.36,20.36,20.36,2443
27-Mar-25,20.93,20.93,20.93,20.93,20
26-Mar-25,21.04,21.04,21.04,21.04,21
25-Mar-25,22.04,22.04,22.04,22.04,2644
24-Mar-25,22.02,22.02,21.30,21.68,4837
21-Mar-25,20.44,20.94,20.44,20.90,20566
20-Mar-25,20.88,20.88,20.88,20.88,9187
19-Mar-25,20.54,20.83,20.54,20.65,12037
18-Mar-25,23.56,23.56,20.36,20.96,22401
17-Mar-25,20.68,21.10,20.28,21.10,37128
14-Mar-25,20.46,21.05,20.46,21.04,49067
13-Mar-25,21.41,21.41,19.90,20.26,49769
12-Mar-25,20.64,21.41,20.22,21.41,135433
11-Mar-25,19.22,19.22,18.80,19.19,28651
10-Mar-25,20.54,20.60,20.50,20.50,30095
07-Mar-25,20.62,20.78,20.35,20.67,29137
06-Mar-25,22.03,22.03,21.26,21.38,25010
05-Mar-25,22.02,22.24,21.82,22.03,40447
28-Feb-25,23.00,23.08,22.71,22.80,20562
27-Feb-25,26.07,26.16,24.39,24.39,36634
26-Feb-25,25.49,25.49,25.49,25.49,7672
25-Feb-25,23.20,23.20,23.18,23.18,24615
24-Feb-25,25.23,25.23,24.69,24.69,35067
21-Feb-25,25.10,25.10,24.87,24.87,23391
20-Feb-25,26.04,26.19,25.44,25.44,22252
19-Feb-25,25.86,25.86,24.90,25.47,31778
18-Feb-25,26.00,26.00,24.72,25.29,55844
17-Feb-25,26.00,26.00,25.07,25.89,7365
14-Feb-25,25.11,26.40,25.11,26.00,37692
13-Feb-25,25.60,25.95,25.60,25.62,91368
12-Feb-25,26.04,26.10,25.77,25.88,38857
11-Feb-25,25.47,26.04,25.26,25.29,175017
10-Feb-25,24.60,25.62,24.60,25.21,113854
07-Feb-25,25.80,25.80,24.81,24.81,23945
06-Feb-25,26.55,26.55,25.71,25.80,19613
05-Feb-25,25.42,26.55,25.42,26.55,18852
04-Feb-25,24.88,25.77,24.88,25.29,86972
03-Feb-25,25.50,25.50,24.78,24.78,116980
31-Jan-25,26.66,26.70,25.55,25.55,10092
30-Jan-25,25.68,27.04,25.68,26.34,48642
29-Jan-25,26.94,26.94,25.68,25.68,20845
28-Jan-25,27.81,27.81,26.16,26.94,41903
27-Jan-25,27.81,28.62,26.73,26.94,20791
24-Jan-25,27.77,28.59,27.55,28.59,163447
23-Jan-25,25.37,27.77,25.37,27.75,13729
22-Jan-25,25.90,25.90,24.82,24.82,34921
21-Jan-25,24.28,25.55,24.28,25.53,15324
20-Jan-25,24.43,25.03,24.28,24.28,7054
17-Jan-25,24.32,24.92,24.32,24.92,9819
16-Jan-25,23.61,24.44,23.36,24.44,49745
15-Jan-25,23.14,24.18,23.14,23.84,10837
14-Jan-25,22.43,23.04,22.20,23.00,18113
13-Jan-25,22.20,23.44,22.20,22.80,9317
10-Jan-25,22.21,22.80,22.18,22.20,13933
09-Jan-25,21.76,21.76,21.76,21.76,2176
08-Jan-25,21.78,21.78,21.54,21.54,60684
07-Jan-25,19.81,22.40,19.81,21.54,65755
06-Jan-25,20.31,20.51,19.86,20.35,20865
03-Jan-25,18.24,20.50,18.24,20.10,26413
02-Jan-25,19.76,20.06,19.30,19.30,15876
30-Dec-24,20.00,20.00,19.16,19.30,9064
27-Dec-24,21.10,21.50,19.72,20.00,24326
26-Dec-24,20.05,21.00,20.04,21.00,52289
23-Dec-24,19.83,20.04,19.83,20.04,15083
20-Dec-24,19.50,19.56,19.50,19.56,6435
19-Dec-24,20.22,20.22,19.67,19.82,1535
18-Dec-24,19.46,20.89,19.46,20.22,98949
17-Dec-24,19.67,20.00,19.46,19.46,13293
16-Dec-24,18.23,19.72,18.23,19.50,8133
13-Dec-24,18.30,18.78,18.24,18.24,5158
12-Dec-24,18.50,18.68,18.50,18.52,9552
11-Dec-24,19.10,19.16,18.50,18.50,20922
10-Dec-24,19.58,19.83,19.34,19.34,45067
09-Dec-24,19.99,19.99,19.86,19.86,21590
06-Dec-24,20.32,20.85,20.32,20.40,11628
05-Dec-24,20.90,21.07,20.45,20.47,104807
04-Dec-24,20.99,20.99,20.45,20.45,4051
03-Dec-24,20.99,20.99,20.70,20.76,25160
02-Dec-24,21.15,21.15,19.88,20.70,46634
29-Nov-24,20.45,21.35,20.40,20.93,142639
28-Nov-24,20.05,20.05,20.05,20.05,601
27-Nov-24,19.50,20.50,19.50,20.40,113608
26-Nov-24,20.20,20.20,19.82,19.92,11742
25-Nov-24,20.10,20.40,19.90,20.38,26217
22-Nov-24,19.53,19.90,19.26,19.90,37000
21-Nov-24,19.85,19.92,19.25,19.80,27944
19-Nov-24,18.28,19.04,18.24,18.89,155393
18-Nov-24,17.85,18.80,17.85,18.60,138430
14-Nov-24,19.00,19.00,17.38,17.85,260616

*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