Cotação atual, histórico e gráfico do papel: CLIN11

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 CLIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,54%	0,47	87,17	86,98	86,70	87,46	403K	1.031
30/10/2025	-0,55%	-0,48	86,70	87,18	86,53	87,18	1M	4.057
29/10/2025	-0,19%	-0,17	87,18	87,27	86,88	87,39	429K	1.389
28/10/2025	0,23%	0,20	87,35	87,72	86,43	87,72	2M	9.335
27/10/2025	0,01%	0,01	87,15	87,59	86,80	87,72	2M	5.360
24/10/2025	-0,75%	-0,66	87,14	87,74	87,11	87,74	567K	1.163
23/10/2025	0,46%	0,40	87,80	87,62	87,03	88,36	1M	2.138

22/10/2025	-0,56%	-0,49	87,40	87,89	87,30	88,58	665K	1.561
21/10/2025	-0,26%	-0,23	87,89	88,51	87,89	88,88	930K	2.399
20/10/2025	0,54%	0,47	88,12	88,34	87,73	88,57	1M	2.278
17/10/2025	-0,10%	-0,09	87,65	87,76	87,65	88,39	504K	1.208
16/10/2025	-0,22%	-0,19	87,74	87,64	87,50	88,50	1M	2.604
15/10/2025	1,15%	1,00	87,93	87,30	87,18	87,94	828K	1.801
14/10/2025	0,37%	0,32	86,93	87,00	86,62	87,30	899K	1.628
13/10/2025	-0,67%	-0,58	86,61	87,19	86,43	87,20	932K	3.245
10/10/2025	0,28%	0,24	87,19	86,52	86,39	87,20	564K	2.273
09/10/2025	-1,42%	-1,25	86,95	87,78	86,29	87,78	1M	3.259
08/10/2025	-0,01%	-0,01	88,20	88,21	88,03	88,77	988K	5.127
07/10/2025	0,73%	0,64	88,21	87,99	87,37	88,48	1M	4.040
06/10/2025	-0,59%	-0,52	87,57	88,13	87,27	88,25	2M	5.362
03/10/2025	0,30%	0,26	88,09	87,83	87,68	88,13	756K	2.212
02/10/2025	0,19%	0,17	87,83	87,71	87,51	88,10	588K	2.593
01/10/2025	-0,19%	-0,17	87,66	87,83	87,64	88,06	899K	1.983
30/09/2025	0,23%	0,20	87,83	87,65	87,60	88,16	2M	2.123
29/09/2025	0,16%	0,14	87,63	87,50	87,40	87,99	890K	1.767
26/09/2025	0,22%	0,19	87,49	87,64	87,13	87,64	1M	2.866
25/09/2025	-0,46%	-0,40	87,30	87,69	87,21	87,84	767K	1.269
24/09/2025	-0,11%	-0,10	87,70	87,78	87,31	87,81	1M	1.810
23/09/2025	0,41%	0,36	87,80	87,79	87,20	87,80	712K	2.234
22/09/2025	-0,40%	-0,35	87,44	87,79	87,11	87,86	1M	5.929
19/09/2025	-1,12%	-0,99	87,79	88,02	87,42	88,77	2M	4.251
18/09/2025	0,60%	0,53	88,78	88,39	87,63	88,78	1M	2.085
17/09/2025	0,06%	0,05	88,25	88,20	87,98	88,56	992K	2.122
16/09/2025	0,08%	0,07	88,20	88,12	87,88	88,51	851K	1.341
15/09/2025	0,00%	0,00	88,13	88,12	87,90	88,24	407K	1.230
12/09/2025	0,06%	0,05	88,13	88,24	87,61	88,25	1M	1.576
11/09/2025	-0,19%	-0,17	88,08	88,31	87,91	88,48	941K	2.306
10/09/2025	0,11%	0,10	88,25	87,76	87,60	88,43	1M	1.780
09/09/2025	-0,94%	-0,84	88,15	87,99	87,76	88,22	837K	1.296
08/09/2025	0,04%	0,04	88,99	88,59	88,59	89,58	1M	1.314
05/09/2025	-0,19%	-0,17	88,95	89,12	88,58	89,16	493K	1.243
04/09/2025	-0,16%	-0,14	89,12	89,20	88,50	89,28	447K	3.149
03/09/2025	-0,03%	-0,03	89,26	89,29	89,02	89,29	562K	2.094
02/09/2025	0,47%	0,42	89,29	88,98	88,80	89,50	626K	3.082
01/09/2025	-0,19%	-0,17	88,87	89,44	88,82	89,44	326K	1.415
29/08/2025	0,00%	0,00	89,04	89,17	89,04	89,57	484K	779
28/08/2025	0,79%	0,70	89,04	88,78	88,52	89,59	486K	1.071
27/08/2025	-0,63%	-0,56	88,34	88,89	88,28	89,32	458K	1.340
26/08/2025	0,54%	0,48	88,90	88,56	88,14	89,48	1M	2.315
25/08/2025	0,41%	0,36	88,42	88,04	88,04	89,24	830K	942
22/08/2025	-0,76%	-0,67	88,06	88,58	88,02	88,99	1M	1.773
21/08/2025	-0,28%	-0,25	88,73	88,50	88,23	89,52	683K	1.811
20/08/2025	-0,34%	-0,30	88,98	88,90	88,82	89,66	838K	1.559
19/08/2025	0,33%	0,29	89,28	89,18	88,88	89,85	745K	1.489
18/08/2025	-0,19%	-0,17	88,99	89,50	88,00	89,61	1M	1.493
15/08/2025	-0,36%	-0,32	89,16	89,51	88,88	89,51	393K	1.764
14/08/2025	0,37%	0,33	89,48	88,35	88,35	89,51	665K	2.062
13/08/2025	0,85%	0,75	89,15	88,64	88,42	89,48	566K	1.035
12/08/2025	0,89%	0,78	88,40	87,62	87,55	88,99	866K	1.748
11/08/2025	-2,06%	-1,84	87,62	87,56	87,56	89,12	640K	1.388
08/08/2025	0,63%	0,56	89,46	89,66	89,00	89,72	852K	1.664
07/08/2025	0,27%	0,24	88,90	89,01	88,27	89,69	744K	1.137
06/08/2025	0,48%	0,42	88,66	88,73	88,29	89,36	484K	1.398
05/08/2025	-0,07%	-0,06	88,24	89,61	88,02	89,61	677K	3.282
04/08/2025	-1,00%	-0,89	88,30	89,16	88,17	89,74	618K	1.935
01/08/2025	0,08%	0,07	89,19	89,24	89,08	89,80	749K	2.763
31/07/2025	1,13%	1,00	89,12	88,80	87,99	89,12	276K	1.108
30/07/2025	0,36%	0,32	88,12	87,70	87,70	88,90	369K	995
29/07/2025	-0,85%	-0,75	87,80	88,57	87,80	88,98	398K	1.122
28/07/2025	0,03%	0,03	88,55	88,80	87,70	89,45	706K	1.827
25/07/2025	-0,44%	-0,39	88,52	88,90	88,52	90,00	732K	2.830
24/07/2025	0,23%	0,20	88,91	89,32	88,62	89,40	462K	1.390
23/07/2025	-0,31%	-0,28	88,71	88,98	88,71	89,45	524K	1.594
22/07/2025	-0,55%	-0,49	88,99	89,43	88,41	89,43	673K	1.297
21/07/2025	-0,58%	-0,52	89,48	90,44	87,51	90,44	1M	2.198
18/07/2025	-0,33%	-0,30	90,00	90,54	89,68	90,82	678K	2.574
17/07/2025	-0,66%	-0,60	90,30	90,89	90,07	91,23	922K	3.900
16/07/2025	0,45%	0,41	90,90	90,92	90,00	90,92	553K	1.841
15/07/2025	0,02%	0,02	90,49	90,95	90,02	91,67	862K	2.412
14/07/2025	-1,10%	-1,01	90,47	91,64	90,47	91,64	1M	4.473
11/07/2025	-0,38%	-0,35	91,48	91,88	90,72	91,88	507K	1.338
10/07/2025	-0,16%	-0,15	91,83	90,73	90,72	91,94	564K	819
09/07/2025	-0,63%	-0,58	91,98	91,46	90,50	92,51	2M	1.834
08/07/2025	1,29%	1,18	92,56	92,98	91,58	93,15	4M	3.768
07/07/2025	0,35%	0,32	91,38	91,70	90,95	93,00	2M	1.857
04/07/2025	-0,09%	-0,08	91,06	91,14	91,04	91,87	572K	1.151
03/07/2025	0,63%	0,57	91,14	91,05	90,59	91,62	850K	994
02/07/2025	-0,09%	-0,08	90,57	90,95	90,52	91,55	1M	2.078
01/07/2025	-0,02%	-0,02	90,65	92,81	90,52	92,81	3M	3.408
27/06/2025	0,08%	0,07	90,67	91,26	90,48	91,26	408K	602
26/06/2025	0,77%	0,69	90,60	90,00	89,69	90,96	923K	1.480
25/06/2025	-0,10%	-0,09	89,91	89,44	89,44	90,00	765K	927
24/06/2025	-0,01%	-0,01	90,00	90,24	88,56	90,43	2M	2.842
23/06/2025	-1,07%	-0,97	90,01	91,80	90,01	91,80	815K	1.199
20/06/2025	0,92%	0,83	90,98	91,06	90,46	91,42	771K	777
18/06/2025	-0,07%	-0,06	90,15	90,99	90,15	91,76	874K	828
17/06/2025	0,82%	0,73	90,21	90,45	89,50	90,69	1M	1.645
16/06/2025	-0,02%	-0,02	89,48	89,01	89,01	90,90	749K	1.494
13/06/2025	0,55%	0,49	89,50	89,03	89,03	90,40	851K	608
12/06/2025	-0,82%	-0,74	89,01	89,70	88,90	89,78	1M	1.779
11/06/2025	-0,28%	-0,25	89,75	90,51	89,16	90,51	1M	1.258
10/06/2025	-1,65%	-1,51	90,00	90,36	89,82	90,96	766K	1.016
09/06/2025	-0,55%	-0,51	91,51	92,18	91,06	92,45	826K	1.109
06/06/2025	0,87%	0,79	92,02	91,60	91,23	92,36	845K	868
05/06/2025	-1,32%	-1,22	91,23	92,45	91,01	92,57	549K	1.597
04/06/2025	-0,02%	-0,02	92,45	92,56	92,24	92,57	704K	1.918
03/06/2025	0,99%	0,91	92,47	91,87	91,75	92,54	965K	1.932
02/06/2025	-0,04%	-0,04	91,56	91,60	91,56	92,55	520K	898
30/05/2025	-0,53%	-0,49	91,60	92,09	91,19	92,09	429K	841
29/05/2025	0,64%	0,59	92,09	91,80	91,35	92,36	1M	1.477
28/05/2025	1,08%	0,98	91,50	90,54	90,54	91,72	785K	1.363
27/05/2025	-0,53%	-0,48	90,52	91,11	90,11	92,00	2M	2.929
26/05/2025	-0,55%	-0,50	91,00	92,04	91,00	92,25	692K	2.792
23/05/2025	-0,53%	-0,49	91,50	92,18	91,28	92,18	4M	1.289
22/05/2025	0,27%	0,25	91,99	91,74	91,55	92,67	1M	1.425
21/05/2025	0,51%	0,47	91,74	92,10	91,07	92,36	869K	1.640
20/05/2025	1,02%	0,92	91,27	90,50	90,36	92,18	1M	1.634
19/05/2025	-0,67%	-0,61	90,35	90,11	90,11	92,82	1M	3.480
16/05/2025	-0,37%	-0,34	90,96	91,31	90,31	91,56	1M	1.139
15/05/2025	1,64%	1,47	91,30	89,83	89,83	91,30	543K	856
14/05/2025	-0,80%	-0,72	89,83	89,97	89,71	91,02	681K	556
13/05/2025	0,50%	0,45	90,55	89,48	89,03	90,76	1M	1.602
12/05/2025	-0,66%	-0,60	90,10	89,28	89,28	90,48	926K	1.989
09/05/2025	0,03%	0,03	90,70	90,90	89,32	90,90	1M	2.302
08/05/2025	0,33%	0,30	90,67	90,37	90,10	90,87	428K	2.088
07/05/2025	-0,69%	-0,63	90,37	90,89	89,98	91,15	1M	1.463
06/05/2025	2,22%	1,98	91,00	89,09	89,09	91,29	507K	750
05/05/2025	-2,81%	-2,57	89,02	91,31	89,02	91,31	1M	3.425
02/05/2025	2,94%	2,62	91,59	89,14	85,02	92,16	10M	4.153
30/04/2025	0,54%	0,48	88,97	88,73	88,50	89,11	601K	1.628
29/04/2025	-0,11%	-0,10	88,49	88,89	88,10	88,90	352K	1.020
28/04/2025	-0,78%	-0,70	88,59	89,44	87,82	89,44	2M	6.790
25/04/2025	0,31%	0,28	89,29	88,99	88,16	89,76	743K	4.325
24/04/2025	-	-	89,01	88,69	87,49	89,78	819K	2.665

Date,Open,High,Low,Close,Volume
31-Oct-25,86.98,87.46,86.70,87.17,402579
30-Oct-25,87.18,87.18,86.53,86.70,1406173
29-Oct-25,87.27,87.39,86.88,87.18,429291
28-Oct-25,87.72,87.72,86.43,87.35,2052506
27-Oct-25,87.59,87.72,86.80,87.15,1644723
24-Oct-25,87.74,87.74,87.11,87.14,567414
23-Oct-25,87.62,88.36,87.03,87.80,1300152
22-Oct-25,87.89,88.58,87.30,87.40,665121
21-Oct-25,88.51,88.88,87.89,87.89,929993
20-Oct-25,88.34,88.57,87.73,88.12,1166062
17-Oct-25,87.76,88.39,87.65,87.65,504012
16-Oct-25,87.64,88.50,87.50,87.74,1009899
15-Oct-25,87.30,87.94,87.18,87.93,827671
14-Oct-25,87.00,87.30,86.62,86.93,898864
13-Oct-25,87.19,87.20,86.43,86.61,931824
10-Oct-25,86.52,87.20,86.39,87.19,564148
09-Oct-25,87.78,87.78,86.29,86.95,1075668
08-Oct-25,88.21,88.77,88.03,88.20,987697
07-Oct-25,87.99,88.48,87.37,88.21,1440538
06-Oct-25,88.13,88.25,87.27,87.57,1703686
03-Oct-25,87.83,88.13,87.68,88.09,756441
02-Oct-25,87.71,88.10,87.51,87.83,588162
01-Oct-25,87.83,88.06,87.64,87.66,899214
30-Sep-25,87.65,88.16,87.60,87.83,1927797
29-Sep-25,87.50,87.99,87.40,87.63,890279
26-Sep-25,87.64,87.64,87.13,87.49,1144723
25-Sep-25,87.69,87.84,87.21,87.30,766765
24-Sep-25,87.78,87.81,87.31,87.70,1069573
23-Sep-25,87.79,87.80,87.20,87.80,711857
22-Sep-25,87.79,87.86,87.11,87.44,1073281
19-Sep-25,88.02,88.77,87.42,87.79,2413758
18-Sep-25,88.39,88.78,87.63,88.78,1227160
17-Sep-25,88.20,88.56,87.98,88.25,992336
16-Sep-25,88.12,88.51,87.88,88.20,851191
15-Sep-25,88.12,88.24,87.90,88.13,406608
12-Sep-25,88.24,88.25,87.61,88.13,1183251
11-Sep-25,88.31,88.48,87.91,88.08,940501
10-Sep-25,87.76,88.43,87.60,88.25,1154681
09-Sep-25,87.99,88.22,87.76,88.15,836598
08-Sep-25,88.59,89.58,88.59,88.99,1365651
05-Sep-25,89.12,89.16,88.58,88.95,493298
04-Sep-25,89.20,89.28,88.50,89.12,447215
03-Sep-25,89.29,89.29,89.02,89.26,561765
02-Sep-25,88.98,89.50,88.80,89.29,626328
01-Sep-25,89.44,89.44,88.82,88.87,325930
29-Aug-25,89.17,89.57,89.04,89.04,484130
28-Aug-25,88.78,89.59,88.52,89.04,486146
27-Aug-25,88.89,89.32,88.28,88.34,458135
26-Aug-25,88.56,89.48,88.14,88.90,1080490
25-Aug-25,88.04,89.24,88.04,88.42,830115
22-Aug-25,88.58,88.99,88.02,88.06,1421538
21-Aug-25,88.50,89.52,88.23,88.73,683148
20-Aug-25,88.90,89.66,88.82,88.98,838146
19-Aug-25,89.18,89.85,88.88,89.28,744858
18-Aug-25,89.50,89.61,88.00,88.99,1489407
15-Aug-25,89.51,89.51,88.88,89.16,392614
14-Aug-25,88.35,89.51,88.35,89.48,665311
13-Aug-25,88.64,89.48,88.42,89.15,566289
12-Aug-25,87.62,88.99,87.55,88.40,866297
11-Aug-25,87.56,89.12,87.56,87.62,639518
08-Aug-25,89.66,89.72,89.00,89.46,852001
07-Aug-25,89.01,89.69,88.27,88.90,743809
06-Aug-25,88.73,89.36,88.29,88.66,484447
05-Aug-25,89.61,89.61,88.02,88.24,677292
04-Aug-25,89.16,89.74,88.17,88.30,617735
01-Aug-25,89.24,89.80,89.08,89.19,748761
31-Jul-25,88.80,89.12,87.99,89.12,276315
30-Jul-25,87.70,88.90,87.70,88.12,369217
29-Jul-25,88.57,88.98,87.80,87.80,398184
28-Jul-25,88.80,89.45,87.70,88.55,706283
25-Jul-25,88.90,90.00,88.52,88.52,732491
24-Jul-25,89.32,89.40,88.62,88.91,461743
23-Jul-25,88.98,89.45,88.71,88.71,523823
22-Jul-25,89.43,89.43,88.41,88.99,673389
21-Jul-25,90.44,90.44,87.51,89.48,1097958
18-Jul-25,90.54,90.82,89.68,90.00,678330
17-Jul-25,90.89,91.23,90.07,90.30,921639
16-Jul-25,90.92,90.92,90.00,90.90,553273
15-Jul-25,90.95,91.67,90.02,90.49,861778
14-Jul-25,91.64,91.64,90.47,90.47,1069219
11-Jul-25,91.88,91.88,90.72,91.48,507170
10-Jul-25,90.73,91.94,90.72,91.83,564226
09-Jul-25,91.46,92.51,90.50,91.98,2098794
08-Jul-25,92.98,93.15,91.58,92.56,3716501
07-Jul-25,91.70,93.00,90.95,91.38,2166498
04-Jul-25,91.14,91.87,91.04,91.06,571752
03-Jul-25,91.05,91.62,90.59,91.14,850152
02-Jul-25,90.95,91.55,90.52,90.57,1012740
01-Jul-25,92.81,92.81,90.52,90.65,2807309
27-Jun-25,91.26,91.26,90.48,90.67,408016
26-Jun-25,90.00,90.96,89.69,90.60,922812
25-Jun-25,89.44,90.00,89.44,89.91,765390
24-Jun-25,90.24,90.43,88.56,90.00,1709516
23-Jun-25,91.80,91.80,90.01,90.01,815489
20-Jun-25,91.06,91.42,90.46,90.98,770595
18-Jun-25,90.99,91.76,90.15,90.15,874380
17-Jun-25,90.45,90.69,89.50,90.21,1204291
16-Jun-25,89.01,90.90,89.01,89.48,748999
13-Jun-25,89.03,90.40,89.03,89.50,851049
12-Jun-25,89.70,89.78,88.90,89.01,1135455
11-Jun-25,90.51,90.51,89.16,89.75,1183524
10-Jun-25,90.36,90.96,89.82,90.00,765797
09-Jun-25,92.18,92.45,91.06,91.51,826250
06-Jun-25,91.60,92.36,91.23,92.02,844926
05-Jun-25,92.45,92.57,91.01,91.23,549046
04-Jun-25,92.56,92.57,92.24,92.45,703600
03-Jun-25,91.87,92.54,91.75,92.47,964751
02-Jun-25,91.60,92.55,91.56,91.56,519585
30-May-25,92.09,92.09,91.19,91.60,429119
29-May-25,91.80,92.36,91.35,92.09,1048922
28-May-25,90.54,91.72,90.54,91.50,784767
27-May-25,91.11,92.00,90.11,90.52,1530198
26-May-25,92.04,92.25,91.00,91.00,692384
23-May-25,92.18,92.18,91.28,91.50,3558626
22-May-25,91.74,92.67,91.55,91.99,1071546
21-May-25,92.10,92.36,91.07,91.74,869277
20-May-25,90.50,92.18,90.36,91.27,1099431
19-May-25,90.11,92.82,90.11,90.35,1475911
16-May-25,91.31,91.56,90.31,90.96,1032592
15-May-25,89.83,91.30,89.83,91.30,542556
14-May-25,89.97,91.02,89.71,89.83,680596
13-May-25,89.48,90.76,89.03,90.55,1125064
12-May-25,89.28,90.48,89.28,90.10,926235
09-May-25,90.90,90.90,89.32,90.70,1228945
08-May-25,90.37,90.87,90.10,90.67,427729
07-May-25,90.89,91.15,89.98,90.37,1067982
06-May-25,89.09,91.29,89.09,91.00,506649
05-May-25,91.31,91.31,89.02,89.02,1284858
02-May-25,89.14,92.16,85.02,91.59,9869415
30-Apr-25,88.73,89.11,88.50,88.97,600631
29-Apr-25,88.89,88.90,88.10,88.49,351948
28-Apr-25,89.44,89.44,87.82,88.59,1760724
25-Apr-25,88.99,89.76,88.16,89.29,742963
24-Apr-25,88.69,89.78,87.49,89.01,819474

*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: CLIN11