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 |
| 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
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