Cotação atual, histórico e gráfico do papel: CLXC34
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 |
14/06/2022 | -1,81% | -2,95 | 160,05 | 160,05 | 160,05 | 160,05 | 800 | 1 |
24/03/2022 | -9,96% | -18,04 | 163,00 | 163,00 | 163,00 | 163,00 | 815 | 1 |
24/02/2022 | -1,99% | -3,67 | 181,04 | 181,04 | 181,04 | 181,04 | 9K | 1 |
23/02/2022 | -2,26% | -4,27 | 184,71 | 184,71 | 184,71 | 184,71 | 9K | 1 |
22/02/2022 | -22,87% | -56,03 | 188,98 | 190,88 | 188,71 | 190,88 | 469K | 7 |
21/01/2022 | -2,30% | -5,76 | 245,01 | 245,01 | 245,01 | 245,01 | 282K | 3 |
12/01/2022 | 2,82% | 6,87 | 250,77 | 250,77 | 250,77 | 250,77 | 181K | 1 |
29/12/2021 | 1,16% | 2,80 | 243,90 | 243,90 | 243,90 | 243,90 | 6K | 1 |
28/12/2021 | 0,42% | 1,01 | 241,10 | 241,10 | 241,10 | 241,10 | 6K | 1 |
27/12/2021 | -6,21% | -15,91 | 240,09 | 240,09 | 240,09 | 240,09 | 10K | 1 |
17/12/2021 | 0,99% | 2,50 | 256,00 | 256,00 | 256,00 | 256,00 | 512 | 1 |
|
15/12/2021 | 4,11% | 10,00 | 253,50 | 253,50 | 253,50 | 253,50 | 13K | 1 |
26/11/2021 | 3,54% | 8,32 | 243,50 | 243,50 | 243,50 | 243,50 | 6K | 1 |
17/11/2021 | 0,62% | 1,45 | 235,18 | 235,76 | 235,18 | 235,76 | 470 | 2 |
03/11/2021 | 3,17% | 7,18 | 233,73 | 234,35 | 233,73 | 234,35 | 702 | 2 |
25/10/2021 | -1,39% | -3,20 | 226,55 | 226,55 | 226,55 | 226,55 | 453 | 1 |
22/10/2021 | 3,84% | 8,49 | 229,75 | 229,75 | 229,75 | 229,75 | 229 | 1 |
13/10/2021 | -1,94% | -4,38 | 221,26 | 222,65 | 221,26 | 222,65 | 164K | 2 |
08/10/2021 | 0,64% | 1,44 | 225,64 | 225,87 | 225,64 | 225,87 | 3K | 2 |
28/09/2021 | 1,45% | 3,20 | 224,20 | 223,84 | 223,84 | 224,50 | 9K | 4 |
16/09/2021 | -1,05% | -2,34 | 221,00 | 221,00 | 221,00 | 221,00 | 221 | 1 |
15/09/2021 | 0,15% | 0,34 | 223,34 | 223,34 | 223,34 | 223,34 | 4K | 1 |
14/09/2021 | -0,35% | -0,79 | 223,00 | 223,00 | 223,00 | 223,00 | 2K | 1 |
09/09/2021 | 1,12% | 2,47 | 223,79 | 221,49 | 221,49 | 223,79 | 16K | 3 |
01/09/2021 | 0,79% | 1,73 | 221,32 | 221,32 | 221,32 | 221,32 | 221 | 1 |
13/08/2021 | 2,20% | 4,73 | 219,59 | 219,59 | 219,59 | 219,59 | 219 | 1 |
11/08/2021 | 0,50% | 1,07 | 214,86 | 214,86 | 214,86 | 214,86 | 1K | 1 |
09/08/2021 | 0,42% | 0,89 | 213,79 | 213,79 | 213,79 | 213,79 | 4K | 1 |
05/08/2021 | 0,42% | 0,90 | 212,90 | 212,90 | 212,90 | 212,90 | 4K | 1 |
03/08/2021 | -9,81% | -23,07 | 212,00 | 210,45 | 210,45 | 213,32 | 922K | 16 |
30/07/2021 | -0,47% | -1,10 | 235,07 | 235,07 | 235,07 | 235,07 | 2K | 1 |
27/07/2021 | 0,07% | 0,17 | 236,17 | 236,89 | 236,17 | 236,89 | 379K | 7 |
22/07/2021 | -0,09% | -0,21 | 236,00 | 234,98 | 234,98 | 236,00 | 330K | 3 |
06/07/2021 | 3,18% | 7,27 | 236,21 | 235,60 | 235,60 | 236,21 | 17K | 2 |
05/07/2021 | 0,46% | 1,05 | 228,94 | 228,94 | 228,94 | 228,94 | 686 | 1 |
02/07/2021 | 1,16% | 2,61 | 227,89 | 227,89 | 227,89 | 227,89 | 911 | 1 |
30/06/2021 | 3,60% | 7,83 | 225,28 | 225,28 | 225,28 | 225,28 | 90K | 1 |
21/06/2021 | -4,12% | -9,35 | 217,45 | 217,80 | 217,45 | 217,80 | 5K | 2 |
04/06/2021 | -2,98% | -6,96 | 226,80 | 226,80 | 226,80 | 226,80 | 54K | 1 |
27/05/2021 | -1,22% | -2,88 | 233,76 | 233,76 | 233,76 | 233,76 | 2K | 1 |
24/05/2021 | -1,15% | -2,76 | 236,64 | 236,64 | 236,64 | 236,64 | 236 | 1 |
17/05/2021 | 0,10% | 0,25 | 239,40 | 239,40 | 239,40 | 239,40 | 478 | 1 |
14/05/2021 | -0,94% | -2,26 | 239,15 | 239,15 | 239,15 | 239,15 | 52K | 2 |
12/05/2021 | -1,17% | -2,86 | 241,41 | 241,41 | 241,41 | 241,41 | 241 | 1 |
03/05/2021 | 1,28% | 3,09 | 244,27 | 244,60 | 244,27 | 244,60 | 977 | 2 |
30/04/2021 | -2,89% | -7,18 | 241,18 | 241,18 | 241,18 | 241,18 | 964 | 1 |
28/04/2021 | -6,59% | -17,52 | 248,36 | 248,36 | 248,36 | 248,36 | 248 | 1 |
22/04/2021 | -0,38% | -1,02 | 265,88 | 269,58 | 265,88 | 269,58 | 11K | 4 |
15/04/2021 | -1,35% | -3,65 | 266,90 | 266,90 | 266,90 | 266,90 | 21K | 1 |
12/04/2021 | -0,26% | -0,70 | 270,55 | 267,20 | 267,20 | 270,55 | 9K | 2 |
09/04/2021 | 0,31% | 0,85 | 271,25 | 271,25 | 271,25 | 271,25 | 1K | 1 |
08/04/2021 | -0,22% | -0,60 | 270,40 | 270,40 | 270,40 | 270,40 | 5K | 1 |
01/04/2021 | -3,59% | -10,08 | 271,00 | 271,00 | 271,00 | 271,00 | 813 | 1 |
29/03/2021 | 2,58% | 7,08 | 281,08 | 281,08 | 281,08 | 281,08 | 1K | 1 |
26/03/2021 | 2,23% | 5,99 | 274,00 | 270,00 | 270,00 | 274,00 | 1K | 2 |
25/03/2021 | 1,14% | 3,01 | 268,01 | 268,01 | 268,01 | 268,01 | 1K | 1 |
15/03/2021 | 0,30% | 0,80 | 265,00 | 265,00 | 265,00 | 265,00 | 5K | 1 |
12/03/2021 | 6,10% | 15,20 | 264,20 | 263,19 | 263,19 | 264,20 | 4K | 3 |
04/03/2021 | -2,35% | -6,00 | 249,00 | 257,00 | 249,00 | 257,00 | 10K | 3 |
03/03/2021 | 0,79% | 2,00 | 255,00 | 255,00 | 255,00 | 255,00 | 4K | 2 |
01/03/2021 | -2,05% | -5,30 | 253,00 | 251,41 | 251,41 | 253,00 | 2K | 2 |
18/02/2021 | 4,41% | 10,90 | 258,30 | 258,30 | 258,30 | 258,30 | 4K | 1 |
11/02/2021 | -1,47% | -3,70 | 247,40 | 247,40 | 247,40 | 247,40 | 4K | 1 |
10/02/2021 | 0,44% | 1,10 | 251,10 | 250,00 | 250,00 | 251,10 | 4K | 3 |
09/02/2021 | -4,11% | -10,71 | 250,00 | 255,00 | 250,00 | 255,00 | 4K | 2 |
04/02/2021 | -7,07% | -19,84 | 260,71 | 263,50 | 260,71 | 265,00 | 16K | 6 |
26/01/2021 | 7,74% | 20,15 | 280,55 | 280,01 | 280,01 | 285,00 | 33K | 5 |
19/01/2021 | -0,42% | -1,10 | 260,40 | 260,40 | 260,40 | 260,40 | 26K | 1 |
15/01/2021 | 2,75% | 7,00 | 261,50 | 260,30 | 260,30 | 261,50 | 27K | 2 |
14/01/2021 | -1,35% | -3,49 | 254,50 | 254,50 | 254,50 | 254,50 | 509 | 1 |
13/01/2021 | -1,49% | -3,89 | 257,99 | 257,99 | 257,99 | 257,99 | 515 | 1 |
12/01/2021 | -0,71% | -1,87 | 261,88 | 261,88 | 261,88 | 261,88 | 1K | 1 |
06/01/2021 | 0,95% | 2,49 | 263,75 | 263,75 | 263,75 | 263,75 | 106K | 1 |
04/01/2021 | 1,94% | 4,96 | 261,26 | 262,94 | 261,26 | 263,49 | 211K | 11 |
17/12/2020 | -6,25% | -17,09 | 256,30 | 255,88 | 255,88 | 256,58 | 3K | 4 |
24/11/2020 | -0,98% | -2,71 | 273,39 | 273,39 | 273,39 | 273,39 | 11K | 1 |
20/11/2020 | -6,81% | -20,19 | 276,10 | 273,01 | 272,80 | 276,10 | 17K | 6 |
26/10/2020 | 0,06% | 0,18 | 296,29 | 301,32 | 296,29 | 301,32 | 18K | 2 |
21/10/2020 | 0,10% | 0,30 | 296,11 | 296,11 | 296,11 | 296,11 | 118K | 1 |
30/09/2020 | 2,61% | 7,52 | 295,81 | 295,81 | 295,81 | 295,81 | 12K | 2 |
22/09/2020 | -1,48% | -4,32 | 288,29 | 288,29 | 288,29 | 288,29 | 14K | 1 |
10/09/2020 | 4,55% | 12,74 | 292,61 | 292,61 | 292,61 | 292,61 | 29K | 1 |
08/09/2020 | -0,86% | -2,44 | 279,87 | 279,87 | 279,87 | 279,87 | 3K | 1 |
04/09/2020 | -8,37% | -25,80 | 282,31 | 280,80 | 280,80 | 282,31 | 471K | 7 |
26/08/2020 | 0,36% | 1,11 | 308,11 | 308,11 | 308,11 | 308,11 | 6K | 1 |
25/08/2020 | -2,00% | -6,28 | 307,00 | 307,00 | 307,00 | 307,00 | 18K | 1 |
24/08/2020 | -1,21% | -3,83 | 313,28 | 313,28 | 313,28 | 313,28 | 19K | 1 |
21/08/2020 | -1,49% | -4,79 | 317,11 | 317,11 | 317,11 | 317,11 | 13K | 1 |
20/08/2020 | 3,13% | 9,76 | 321,90 | 321,90 | 321,90 | 321,90 | 10K | 1 |
19/08/2020 | 0,52% | 1,63 | 312,14 | 312,14 | 312,14 | 312,14 | 6K | 1 |
18/08/2020 | -0,04% | -0,12 | 310,51 | 310,51 | 310,51 | 310,51 | 6K | 1 |
17/08/2020 | 2,58% | 7,80 | 310,63 | 310,63 | 310,63 | 310,63 | 16K | 1 |
14/08/2020 | -0,36% | -1,08 | 302,83 | 302,83 | 302,83 | 302,83 | 12K | 1 |
13/08/2020 | -2,78% | -8,70 | 303,91 | 303,91 | 303,91 | 303,91 | 15K | 1 |
12/08/2020 | 3,26% | 9,86 | 312,61 | 312,36 | 312,36 | 312,61 | 19K | 5 |
11/08/2020 | -5,41% | -17,32 | 302,75 | 302,42 | 302,42 | 302,75 | 30K | 4 |
07/08/2020 | 2,99% | 9,29 | 320,07 | 320,31 | 320,07 | 320,31 | 19K | 2 |
05/08/2020 | 1,20% | 3,70 | 310,78 | 310,74 | 310,74 | 310,78 | 9K | 2 |
03/08/2020 | -0,24% | -0,75 | 307,08 | 307,08 | 307,08 | 307,08 | 3K | 1 |
31/07/2020 | 3,72% | 11,03 | 307,83 | 307,83 | 307,83 | 307,83 | 3K | 1 |
28/07/2020 | 1,16% | 3,40 | 296,80 | 297,64 | 296,80 | 297,64 | 12K | 2 |
27/07/2020 | -0,50% | -1,47 | 293,40 | 294,62 | 293,40 | 294,62 | 6K | 2 |
24/07/2020 | -0,67% | -1,99 | 294,87 | 295,06 | 294,87 | 295,06 | 21K | 5 |
23/07/2020 | 2,91% | 8,40 | 296,86 | 297,22 | 296,86 | 297,22 | 15K | 2 |
22/07/2020 | -2,97% | -8,83 | 288,46 | 288,46 | 288,46 | 288,46 | 12K | 3 |
21/07/2020 | -2,36% | -7,20 | 297,29 | 297,29 | 297,29 | 297,29 | 6K | 2 |
20/07/2020 | -0,58% | -1,79 | 304,49 | 304,49 | 304,49 | 304,49 | 9K | 2 |
17/07/2020 | 0,70% | 2,14 | 306,28 | 306,52 | 306,28 | 306,52 | 12K | 3 |
16/07/2020 | -0,96% | -2,96 | 304,14 | 301,84 | 301,73 | 304,14 | 18K | 4 |
15/07/2020 | -0,57% | -1,75 | 307,10 | 307,10 | 307,10 | 307,10 | 15K | 5 |
14/07/2020 | 0,44% | 1,35 | 308,85 | 309,12 | 308,85 | 309,12 | 19K | 4 |
13/07/2020 | 0,09% | 0,29 | 307,50 | 307,50 | 307,50 | 307,50 | 18K | 1 |
10/07/2020 | -0,05% | -0,14 | 307,21 | 307,38 | 307,21 | 307,52 | 18K | 4 |
09/07/2020 | 1,44% | 4,36 | 307,35 | 307,35 | 307,35 | 307,35 | 15K | 1 |
08/07/2020 | 0,79% | 2,38 | 302,99 | 302,99 | 302,99 | 302,99 | 3K | 1 |
07/07/2020 | 97,30% | 148,25 | 300,61 | 300,44 | 300,44 | 300,61 | 222K | 6 |
17/12/2019 | -2,96% | -4,65 | 152,36 | 152,36 | 152,36 | 152,36 | 46K | 1 |
25/09/2019 | 9,06% | 13,04 | 157,01 | 157,01 | 157,01 | 157,01 | 283K | 1 |
11/07/2019 | - | - | 143,97 | 143,97 | 143,97 | 143,97 | 58K | 1 |
Date,Open,High,Low,Close,Volume
14-Jun-22,160.05,160.05,160.05,160.05,800
24-Mar-22,163.00,163.00,163.00,163.00,815
24-Feb-22,181.04,181.04,181.04,181.04,9052
23-Feb-22,184.71,184.71,184.71,184.71,9235
22-Feb-22,190.88,190.88,188.71,188.98,469213
21-Jan-22,245.01,245.01,245.01,245.01,282251
12-Jan-22,250.77,250.77,250.77,250.77,180554
29-Dec-21,243.90,243.90,243.90,243.90,5853
28-Dec-21,241.10,241.10,241.10,241.10,5786
27-Dec-21,240.09,240.09,240.09,240.09,9603
17-Dec-21,256.00,256.00,256.00,256.00,512
15-Dec-21,253.50,253.50,253.50,253.50,12675
26-Nov-21,243.50,243.50,243.50,243.50,5844
17-Nov-21,235.76,235.76,235.18,235.18,470
03-Nov-21,234.35,234.35,233.73,233.73,702
25-Oct-21,226.55,226.55,226.55,226.55,453
22-Oct-21,229.75,229.75,229.75,229.75,229
13-Oct-21,222.65,222.65,221.26,221.26,164041
08-Oct-21,225.87,225.87,225.64,225.64,3160
28-Sep-21,223.84,224.50,223.84,224.20,8966
16-Sep-21,221.00,221.00,221.00,221.00,221
15-Sep-21,223.34,223.34,223.34,223.34,4466
14-Sep-21,223.00,223.00,223.00,223.00,2230
09-Sep-21,221.49,223.79,221.49,223.79,16314
01-Sep-21,221.32,221.32,221.32,221.32,221
13-Aug-21,219.59,219.59,219.59,219.59,219
11-Aug-21,214.86,214.86,214.86,214.86,1074
09-Aug-21,213.79,213.79,213.79,213.79,4275
05-Aug-21,212.90,212.90,212.90,212.90,4258
03-Aug-21,210.45,213.32,210.45,212.00,922097
30-Jul-21,235.07,235.07,235.07,235.07,2350
27-Jul-21,236.89,236.89,236.17,236.17,378952
22-Jul-21,234.98,236.00,234.98,236.00,329686
06-Jul-21,235.60,236.21,235.60,236.21,16964
05-Jul-21,228.94,228.94,228.94,228.94,686
02-Jul-21,227.89,227.89,227.89,227.89,911
30-Jun-21,225.28,225.28,225.28,225.28,90112
21-Jun-21,217.80,217.80,217.45,217.45,4573
04-Jun-21,226.80,226.80,226.80,226.80,54432
27-May-21,233.76,233.76,233.76,233.76,2337
24-May-21,236.64,236.64,236.64,236.64,236
17-May-21,239.40,239.40,239.40,239.40,478
14-May-21,239.15,239.15,239.15,239.15,51656
12-May-21,241.41,241.41,241.41,241.41,241
03-May-21,244.60,244.60,244.27,244.27,977
30-Apr-21,241.18,241.18,241.18,241.18,964
28-Apr-21,248.36,248.36,248.36,248.36,248
22-Apr-21,269.58,269.58,265.88,265.88,11256
15-Apr-21,266.90,266.90,266.90,266.90,21352
12-Apr-21,267.20,270.55,267.20,270.55,8590
09-Apr-21,271.25,271.25,271.25,271.25,1085
08-Apr-21,270.40,270.40,270.40,270.40,5408
01-Apr-21,271.00,271.00,271.00,271.00,813
29-Mar-21,281.08,281.08,281.08,281.08,1124
26-Mar-21,270.00,274.00,270.00,274.00,1354
25-Mar-21,268.01,268.01,268.01,268.01,1072
15-Mar-21,265.00,265.00,265.00,265.00,5300
12-Mar-21,263.19,264.20,263.19,264.20,3954
04-Mar-21,257.00,257.00,249.00,249.00,10080
03-Mar-21,255.00,255.00,255.00,255.00,3570
01-Mar-21,251.41,253.00,251.41,253.00,2017
18-Feb-21,258.30,258.30,258.30,258.30,4132
11-Feb-21,247.40,247.40,247.40,247.40,3711
10-Feb-21,250.00,251.10,250.00,251.10,3506
09-Feb-21,255.00,255.00,250.00,250.00,4075
04-Feb-21,263.50,265.00,260.71,260.71,15835
26-Jan-21,280.01,285.00,280.01,280.55,32560
19-Jan-21,260.40,260.40,260.40,260.40,25519
15-Jan-21,260.30,261.50,260.30,261.50,26555
14-Jan-21,254.50,254.50,254.50,254.50,509
13-Jan-21,257.99,257.99,257.99,257.99,515
12-Jan-21,261.88,261.88,261.88,261.88,1047
06-Jan-21,263.75,263.75,263.75,263.75,105500
04-Jan-21,262.94,263.49,261.26,261.26,211287
17-Dec-20,255.88,256.58,255.88,256.30,2562
24-Nov-20,273.39,273.39,273.39,273.39,10935
20-Nov-20,273.01,276.10,272.80,276.10,16652
26-Oct-20,301.32,301.32,296.29,296.29,18375
21-Oct-20,296.11,296.11,296.11,296.11,118444
30-Sep-20,295.81,295.81,295.81,295.81,11832
22-Sep-20,288.29,288.29,288.29,288.29,14414
10-Sep-20,292.61,292.61,292.61,292.61,29261
08-Sep-20,279.87,279.87,279.87,279.87,2798
04-Sep-20,280.80,282.31,280.80,282.31,470774
26-Aug-20,308.11,308.11,308.11,308.11,6162
25-Aug-20,307.00,307.00,307.00,307.00,18420
24-Aug-20,313.28,313.28,313.28,313.28,18796
21-Aug-20,317.11,317.11,317.11,317.11,12684
20-Aug-20,321.90,321.90,321.90,321.90,9657
19-Aug-20,312.14,312.14,312.14,312.14,6242
18-Aug-20,310.51,310.51,310.51,310.51,6210
17-Aug-20,310.63,310.63,310.63,310.63,15531
14-Aug-20,302.83,302.83,302.83,302.83,12113
13-Aug-20,303.91,303.91,303.91,303.91,15195
12-Aug-20,312.36,312.61,312.36,312.61,18746
11-Aug-20,302.42,302.75,302.42,302.75,30267
07-Aug-20,320.31,320.31,320.07,320.07,19211
05-Aug-20,310.74,310.78,310.74,310.78,9323
03-Aug-20,307.08,307.08,307.08,307.08,3070
31-Jul-20,307.83,307.83,307.83,307.83,3078
28-Jul-20,297.64,297.64,296.80,296.80,11888
27-Jul-20,294.62,294.62,293.40,293.40,5880
24-Jul-20,295.06,295.06,294.87,294.87,20642
23-Jul-20,297.22,297.22,296.86,296.86,14846
22-Jul-20,288.46,288.46,288.46,288.46,11538
21-Jul-20,297.29,297.29,297.29,297.29,5945
20-Jul-20,304.49,304.49,304.49,304.49,9134
17-Jul-20,306.52,306.52,306.28,306.28,12254
16-Jul-20,301.84,304.14,301.73,304.14,18131
15-Jul-20,307.10,307.10,307.10,307.10,15355
14-Jul-20,309.12,309.12,308.85,308.85,18537
13-Jul-20,307.50,307.50,307.50,307.50,18450
10-Jul-20,307.38,307.52,307.21,307.21,18446
09-Jul-20,307.35,307.35,307.35,307.35,15367
08-Jul-20,302.99,302.99,302.99,302.99,3029
07-Jul-20,300.44,300.61,300.44,300.61,222383
17-Dec-19,152.36,152.36,152.36,152.36,45708
25-Sep-19,157.01,157.01,157.01,157.01,282618
11-Jul-19,143.97,143.97,143.97,143.97,57588
*exoneração de responsabilidade e termos de uso