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
22/01/2025	1,53%	1,18	78,44	77,49	77,11	78,63	876K	1.568
21/01/2025	-3,36%	-2,69	77,26	79,95	77,23	79,95	998K	3.103
20/01/2025	0,29%	0,23	79,95	79,72	79,72	81,03	982K	1.216
17/01/2025	-0,86%	-0,69	79,72	81,03	79,50	81,03	822K	2.569
16/01/2025	-1,63%	-1,33	80,41	82,54	80,08	82,54	1M	2.243
15/01/2025	-1,49%	-1,24	81,74	83,00	81,28	84,88	866K	4.917
14/01/2025	0,69%	0,57	82,98	82,50	82,16	83,25	615K	3.171

13/01/2025	0,49%	0,40	82,41	82,10	82,00	83,66	564K	1.482
10/01/2025	-1,37%	-1,14	82,01	82,95	81,51	82,95	662K	1.203
09/01/2025	-0,65%	-0,54	83,15	84,90	81,53	84,90	718K	2.392
08/01/2025	-4,03%	-3,51	83,69	87,20	83,09	87,21	1M	3.818
07/01/2025	0,45%	0,39	87,20	86,80	86,33	87,50	733K	2.278
06/01/2025	2,19%	1,86	86,81	84,95	84,95	86,82	462K	628
03/01/2025	2,07%	1,72	84,95	83,25	82,67	86,64	1M	2.528
02/01/2025	2,69%	2,18	83,23	80,16	80,16	83,23	1M	3.919
30/12/2024	0,75%	0,60	81,05	80,82	80,45	81,50	799K	3.684
27/12/2024	1,25%	0,99	80,45	79,46	79,46	80,92	2M	3.045
26/12/2024	2,79%	2,16	79,46	78,25	77,37	79,49	698K	1.882
23/12/2024	0,39%	0,30	77,30	77,76	76,99	80,09	1M	5.293
20/12/2024	6,06%	4,40	77,00	72,80	72,35	77,46	1M	2.928
19/12/2024	-1,89%	-1,40	72,60	74,00	72,10	74,49	765K	2.104
18/12/2024	-0,62%	-0,46	74,00	75,21	73,03	76,75	2M	4.802
17/12/2024	-3,26%	-2,51	74,46	77,00	74,12	78,95	2M	3.665
16/12/2024	-2,02%	-1,59	76,97	78,60	76,73	78,99	985K	4.884
13/12/2024	-0,56%	-0,44	78,56	79,00	78,44	79,18	894K	2.366
12/12/2024	-1,42%	-1,14	79,00	79,95	78,35	79,95	963K	2.602
11/12/2024	-2,95%	-2,44	80,14	82,60	80,02	82,97	1M	2.189
10/12/2024	-1,82%	-1,53	82,58	83,10	82,01	84,58	2M	2.033
09/12/2024	-1,49%	-1,27	84,11	85,38	83,84	85,49	2M	4.819
06/12/2024	-0,56%	-0,48	85,38	86,72	85,01	86,72	2M	4.203
05/12/2024	-2,75%	-2,43	85,86	88,20	85,20	88,20	3M	2.786
04/12/2024	0,32%	0,28	88,29	88,43	87,73	89,14	2M	4.703
03/12/2024	-0,18%	-0,16	88,01	88,88	88,01	88,88	1M	2.273
02/12/2024	-0,07%	-0,06	88,17	88,45	88,15	89,10	1M	3.002
29/11/2024	0,20%	0,18	88,23	88,30	88,10	88,45	556K	1.107
28/11/2024	-0,35%	-0,31	88,05	88,80	88,00	89,27	1M	4.221
27/11/2024	-1,70%	-1,53	88,36	89,10	88,36	89,89	3M	3.836
26/11/2024	0,29%	0,26	89,89	89,60	89,05	90,34	3M	3.636
25/11/2024	0,88%	0,78	89,63	88,90	88,90	90,25	2M	1.357
22/11/2024	0,21%	0,19	88,85	88,67	88,57	89,62	1M	5.280
21/11/2024	-0,79%	-0,71	88,66	89,37	88,25	90,12	2M	4.190
19/11/2024	-0,93%	-0,84	89,37	90,26	89,21	90,61	1M	1.921
18/11/2024	-1,95%	-1,79	90,21	92,38	90,14	92,38	2M	3.573
14/11/2024	0,00%	0,00	92,00	92,18	91,90	92,64	1M	828
13/11/2024	1,07%	0,97	92,00	91,75	90,58	92,31	1M	1.531
12/11/2024	-0,08%	-0,07	91,03	91,88	90,50	91,88	1M	3.721
11/11/2024	-2,84%	-2,66	91,10	92,72	91,07	93,00	2M	2.719
08/11/2024	-0,84%	-0,79	93,76	93,55	93,11	94,34	2M	2.469
07/11/2024	0,27%	0,25	94,55	94,30	93,50	94,79	2M	2.274
06/11/2024	0,60%	0,56	94,30	93,74	93,50	94,49	2M	2.935
05/11/2024	-0,80%	-0,76	93,74	94,01	93,53	94,49	2M	4.284
04/11/2024	-0,49%	-0,47	94,50	94,90	93,82	94,90	2M	2.510
01/11/2024	1,58%	1,48	94,97	93,15	92,50	95,21	3M	3.660
31/10/2024	0,87%	0,81	93,49	92,68	91,61	93,49	3M	2.401
30/10/2024	0,19%	0,18	92,68	92,45	91,39	92,68	2M	1.594
29/10/2024	0,73%	0,67	92,50	91,83	91,83	92,50	944K	2.624
28/10/2024	-0,82%	-0,76	91,83	92,28	91,24	92,28	2M	3.923
25/10/2024	0,82%	0,75	92,59	91,84	90,60	92,59	3M	2.490
24/10/2024	0,92%	0,84	91,84	90,91	90,24	91,86	3M	3.115
23/10/2024	-1,59%	-1,47	91,00	92,35	90,00	92,60	4M	3.030
22/10/2024	0,95%	0,87	92,47	91,61	90,00	92,47	3M	5.334
21/10/2024	-1,79%	-1,67	91,60	92,77	91,36	92,84	2M	3.796
18/10/2024	0,88%	0,81	93,27	90,92	90,92	93,35	2M	3.973
17/10/2024	0,84%	0,77	92,46	90,42	90,25	92,46	2M	1.738
16/10/2024	0,53%	0,48	91,69	91,21	89,95	91,86	3M	6.490
15/10/2024	1,01%	0,91	91,21	91,21	90,38	91,21	1M	2.528
14/10/2024	-0,39%	-0,35	90,30	90,15	89,56	90,59	943K	1.025
11/10/2024	0,00%	0,00	90,65	90,65	88,34	90,81	3M	5.508
10/10/2024	-1,45%	-1,33	90,65	91,87	90,00	91,87	1M	1.671
09/10/2024	-1,44%	-1,34	91,98	92,50	91,18	92,52	1M	2.669
08/10/2024	-1,53%	-1,45	93,32	93,73	92,80	94,50	1M	6.940
07/10/2024	0,82%	0,77	94,77	93,98	93,20	94,77	2M	990
04/10/2024	-1,03%	-0,98	94,00	94,98	93,47	94,98	1M	6.490
03/10/2024	0,64%	0,60	94,98	94,50	93,76	94,98	855K	770
02/10/2024	0,00%	0,00	94,38	94,44	93,52	94,65	723K	1.561
01/10/2024	-0,65%	-0,62	94,38	94,06	94,06	95,00	927K	1.267
30/09/2024	0,34%	0,32	95,00	94,68	93,40	95,00	1M	1.491
27/09/2024	0,88%	0,83	94,68	94,00	93,36	94,68	898K	1.307
26/09/2024	0,09%	0,08	93,85	93,64	92,60	94,23	987K	2.809
25/09/2024	0,44%	0,41	93,77	93,20	92,20	93,77	2M	5.438
24/09/2024	0,40%	0,37	93,36	92,52	92,32	93,43	2M	4.547
23/09/2024	-0,65%	-0,61	92,99	94,10	92,50	94,19	1M	3.904
20/09/2024	0,32%	0,30	93,60	93,31	93,30	93,95	2M	2.725
19/09/2024	0,11%	0,10	93,30	93,43	92,97	93,65	913K	1.817
18/09/2024	0,05%	0,05	93,20	93,71	93,00	93,71	938K	1.305
17/09/2024	-1,26%	-1,19	93,15	94,30	93,06	94,30	2M	3.795
16/09/2024	-0,18%	-0,17	94,34	94,51	94,11	94,99	1M	1.928
13/09/2024	-0,59%	-0,56	94,51	95,00	94,30	95,00	1M	4.467
12/09/2024	-0,12%	-0,11	95,07	94,81	94,81	95,68	665K	1.765
11/09/2024	0,23%	0,22	95,18	94,96	94,95	95,66	1M	1.376
10/09/2024	-1,83%	-1,77	94,96	95,78	94,56	95,78	1M	2.351
09/09/2024	0,05%	0,05	96,73	96,68	95,74	97,04	1M	1.547
06/09/2024	0,50%	0,48	96,68	96,29	96,20	97,01	1M	2.191
05/09/2024	0,24%	0,23	96,20	96,00	95,78	96,48	823K	3.321
04/09/2024	0,39%	0,37	95,97	95,60	95,17	96,14	909K	507
03/09/2024	0,10%	0,10	95,60	95,85	95,50	96,50	830K	2.407
02/09/2024	-1,56%	-1,51	95,50	97,08	95,50	97,08	927K	1.193
30/08/2024	2,24%	2,13	97,01	95,22	94,81	97,01	3M	2.607
29/08/2024	0,40%	0,38	94,88	94,50	94,50	94,99	2M	4.478
28/08/2024	-0,26%	-0,25	94,50	94,71	94,37	95,29	2M	6.156
27/08/2024	-0,31%	-0,29	94,75	95,41	94,72	95,59	1M	3.287
26/08/2024	0,16%	0,15	95,04	95,05	94,62	95,48	2M	1.236
23/08/2024	-0,01%	-0,01	94,89	94,59	94,59	95,23	791K	3.687
22/08/2024	-0,09%	-0,09	94,90	94,99	94,46	95,15	761K	2.063
21/08/2024	0,00%	0,00	94,99	94,84	94,65	95,05	429K	1.298
20/08/2024	0,06%	0,06	94,99	95,00	94,58	95,32	780K	1.047
19/08/2024	0,19%	0,18	94,93	94,77	94,48	95,05	1M	1.846
16/08/2024	-0,07%	-0,07	94,75	94,82	94,64	94,85	499K	1.046
15/08/2024	-0,05%	-0,05	94,82	94,89	94,62	94,89	390K	1.221
14/08/2024	0,65%	0,61	94,87	94,79	94,00	94,87	666K	690
13/08/2024	0,22%	0,21	94,26	94,11	94,09	94,64	800K	1.438
12/08/2024	0,16%	0,15	94,05	94,28	93,97	94,58	923K	1.528
09/08/2024	-0,90%	-0,85	93,90	93,60	93,16	94,08	2M	4.630
08/08/2024	-0,15%	-0,14	94,75	95,00	94,57	95,36	2M	2.369
07/08/2024	0,09%	0,09	94,89	94,84	94,80	95,53	1M	2.655
06/08/2024	-0,40%	-0,38	94,80	95,63	94,80	95,63	2M	5.995
05/08/2024	-0,26%	-0,25	95,18	95,30	94,77	95,71	2M	3.170
02/08/2024	-0,54%	-0,52	95,43	96,51	95,31	96,51	2M	3.637
01/08/2024	0,01%	0,01	95,95	95,99	95,76	96,20	697K	2.020
31/07/2024	0,52%	0,50	95,94	95,48	95,31	96,50	3M	7.228
30/07/2024	-0,60%	-0,58	95,44	96,03	95,25	96,40	3M	4.627
29/07/2024	0,37%	0,35	96,02	95,72	95,20	96,22	3M	14.062
26/07/2024	0,51%	0,49	95,67	95,14	95,14	95,85	5M	14.827
25/07/2024	-0,48%	-0,46	95,18	95,95	95,03	96,42	4M	10.136
24/07/2024	-1,20%	-1,16	95,64	95,81	95,53	96,68	3M	4.677
23/07/2024	0,75%	0,72	96,80	96,14	95,59	96,80	3M	9.945
22/07/2024	-0,54%	-0,52	96,08	96,60	95,11	97,29	2M	5.848
19/07/2024	-0,21%	-0,20	96,60	97,97	96,11	97,97	1M	1.654
18/07/2024	0,10%	0,10	96,80	96,82	96,80	97,49	530K	1.346
17/07/2024	0,20%	0,19	96,70	96,71	95,91	97,96	1M	1.555
16/07/2024	0,27%	0,26	96,51	96,70	96,19	96,73	629K	1.505
15/07/2024	-0,31%	-0,30	96,25	96,73	95,72	96,73	1M	2.626
12/07/2024	-0,04%	-0,04	96,55	96,59	96,16	96,72	391K	1.346
11/07/2024	-	-	96,59	96,37	95,52	97,34	904K	2.551

Date,Open,High,Low,Close,Volume
22-Jan-25,77.49,78.63,77.11,78.44,875647
21-Jan-25,79.95,79.95,77.23,77.26,998412
20-Jan-25,79.72,81.03,79.72,79.95,981723
17-Jan-25,81.03,81.03,79.50,79.72,822483
16-Jan-25,82.54,82.54,80.08,80.41,1069749
15-Jan-25,83.00,84.88,81.28,81.74,865878
14-Jan-25,82.50,83.25,82.16,82.98,614612
13-Jan-25,82.10,83.66,82.00,82.41,563553
10-Jan-25,82.95,82.95,81.51,82.01,661745
09-Jan-25,84.90,84.90,81.53,83.15,718358
08-Jan-25,87.20,87.21,83.09,83.69,1110373
07-Jan-25,86.80,87.50,86.33,87.20,732939
06-Jan-25,84.95,86.82,84.95,86.81,462234
03-Jan-25,83.25,86.64,82.67,84.95,1112426
02-Jan-25,80.16,83.23,80.16,83.23,1247531
30-Dec-24,80.82,81.50,80.45,81.05,799490
27-Dec-24,79.46,80.92,79.46,80.45,1538286
26-Dec-24,78.25,79.49,77.37,79.46,698026
23-Dec-24,77.76,80.09,76.99,77.30,1255589
20-Dec-24,72.80,77.46,72.35,77.00,1097041
19-Dec-24,74.00,74.49,72.10,72.60,764712
18-Dec-24,75.21,76.75,73.03,74.00,1561508
17-Dec-24,77.00,78.95,74.12,74.46,1932169
16-Dec-24,78.60,78.99,76.73,76.97,984662
13-Dec-24,79.00,79.18,78.44,78.56,894387
12-Dec-24,79.95,79.95,78.35,79.00,962847
11-Dec-24,82.60,82.97,80.02,80.14,1304511
10-Dec-24,83.10,84.58,82.01,82.58,1586275
09-Dec-24,85.38,85.49,83.84,84.11,1826622
06-Dec-24,86.72,86.72,85.01,85.38,2215809
05-Dec-24,88.20,88.20,85.20,85.86,2699991
04-Dec-24,88.43,89.14,87.73,88.29,2204355
03-Dec-24,88.88,88.88,88.01,88.01,1136124
02-Dec-24,88.45,89.10,88.15,88.17,1376008
29-Nov-24,88.30,88.45,88.10,88.23,556216
28-Nov-24,88.80,89.27,88.00,88.05,1365788
27-Nov-24,89.10,89.89,88.36,88.36,2902235
26-Nov-24,89.60,90.34,89.05,89.89,2607148
25-Nov-24,88.90,90.25,88.90,89.63,1927041
22-Nov-24,88.67,89.62,88.57,88.85,1495658
21-Nov-24,89.37,90.12,88.25,88.66,1560395
19-Nov-24,90.26,90.61,89.21,89.37,1413726
18-Nov-24,92.38,92.38,90.14,90.21,1584059
14-Nov-24,92.18,92.64,91.90,92.00,1351594
13-Nov-24,91.75,92.31,90.58,92.00,1460656
12-Nov-24,91.88,91.88,90.50,91.03,1408757
11-Nov-24,92.72,93.00,91.07,91.10,2035765
08-Nov-24,93.55,94.34,93.11,93.76,2073849
07-Nov-24,94.30,94.79,93.50,94.55,2396166
06-Nov-24,93.74,94.49,93.50,94.30,2481845
05-Nov-24,94.01,94.49,93.53,93.74,1525135
04-Nov-24,94.90,94.90,93.82,94.50,1807796
01-Nov-24,93.15,95.21,92.50,94.97,3098388
31-Oct-24,92.68,93.49,91.61,93.49,2537451
30-Oct-24,92.45,92.68,91.39,92.68,2159609
29-Oct-24,91.83,92.50,91.83,92.50,943919
28-Oct-24,92.28,92.28,91.24,91.83,2424107
25-Oct-24,91.84,92.59,90.60,92.59,3085503
24-Oct-24,90.91,91.86,90.24,91.84,3034095
23-Oct-24,92.35,92.60,90.00,91.00,3712943
22-Oct-24,91.61,92.47,90.00,92.47,2980002
21-Oct-24,92.77,92.84,91.36,91.60,1952547
18-Oct-24,90.92,93.35,90.92,93.27,1748294
17-Oct-24,90.42,92.46,90.25,92.46,1636404
16-Oct-24,91.21,91.86,89.95,91.69,3140425
15-Oct-24,91.21,91.21,90.38,91.21,1335806
14-Oct-24,90.15,90.59,89.56,90.30,942700
11-Oct-24,90.65,90.81,88.34,90.65,2542681
10-Oct-24,91.87,91.87,90.00,90.65,1490031
09-Oct-24,92.50,92.52,91.18,91.98,1149405
08-Oct-24,93.73,94.50,92.80,93.32,1498218
07-Oct-24,93.98,94.77,93.20,94.77,1519744
04-Oct-24,94.98,94.98,93.47,94.00,1493746
03-Oct-24,94.50,94.98,93.76,94.98,855350
02-Oct-24,94.44,94.65,93.52,94.38,722631
01-Oct-24,94.06,95.00,94.06,94.38,927100
30-Sep-24,94.68,95.00,93.40,95.00,1310441
27-Sep-24,94.00,94.68,93.36,94.68,897979
26-Sep-24,93.64,94.23,92.60,93.85,987490
25-Sep-24,93.20,93.77,92.20,93.77,1655365
24-Sep-24,92.52,93.43,92.32,93.36,1846004
23-Sep-24,94.10,94.19,92.50,92.99,1353870
20-Sep-24,93.31,93.95,93.30,93.60,1688427
19-Sep-24,93.43,93.65,92.97,93.30,913174
18-Sep-24,93.71,93.71,93.00,93.20,938218
17-Sep-24,94.30,94.30,93.06,93.15,1555981
16-Sep-24,94.51,94.99,94.11,94.34,1110769
13-Sep-24,95.00,95.00,94.30,94.51,1201848
12-Sep-24,94.81,95.68,94.81,95.07,664566
11-Sep-24,94.96,95.66,94.95,95.18,1172014
10-Sep-24,95.78,95.78,94.56,94.96,1403612
09-Sep-24,96.68,97.04,95.74,96.73,1181648
06-Sep-24,96.29,97.01,96.20,96.68,1155860
05-Sep-24,96.00,96.48,95.78,96.20,822804
04-Sep-24,95.60,96.14,95.17,95.97,908809
03-Sep-24,95.85,96.50,95.50,95.60,829720
02-Sep-24,97.08,97.08,95.50,95.50,926860
30-Aug-24,95.22,97.01,94.81,97.01,3014777
29-Aug-24,94.50,94.99,94.50,94.88,1943688
28-Aug-24,94.71,95.29,94.37,94.50,1571709
27-Aug-24,95.41,95.59,94.72,94.75,1262347
26-Aug-24,95.05,95.48,94.62,95.04,1710406
23-Aug-24,94.59,95.23,94.59,94.89,791386
22-Aug-24,94.99,95.15,94.46,94.90,761076
21-Aug-24,94.84,95.05,94.65,94.99,428892
20-Aug-24,95.00,95.32,94.58,94.99,780335
19-Aug-24,94.77,95.05,94.48,94.93,1079334
16-Aug-24,94.82,94.85,94.64,94.75,498840
15-Aug-24,94.89,94.89,94.62,94.82,390230
14-Aug-24,94.79,94.87,94.00,94.87,665804
13-Aug-24,94.11,94.64,94.09,94.26,800091
12-Aug-24,94.28,94.58,93.97,94.05,922970
09-Aug-24,93.60,94.08,93.16,93.90,1841871
08-Aug-24,95.00,95.36,94.57,94.75,1889172
07-Aug-24,94.84,95.53,94.80,94.89,1043405
06-Aug-24,95.63,95.63,94.80,94.80,1912417
05-Aug-24,95.30,95.71,94.77,95.18,1804483
02-Aug-24,96.51,96.51,95.31,95.43,1777981
01-Aug-24,95.99,96.20,95.76,95.95,696934
31-Jul-24,95.48,96.50,95.31,95.94,2674643
30-Jul-24,96.03,96.40,95.25,95.44,3214635
29-Jul-24,95.72,96.22,95.20,96.02,2995014
26-Jul-24,95.14,95.85,95.14,95.67,5112583
25-Jul-24,95.95,96.42,95.03,95.18,3616804
24-Jul-24,95.81,96.68,95.53,95.64,2670461
23-Jul-24,96.14,96.80,95.59,96.80,3283445
22-Jul-24,96.60,97.29,95.11,96.08,2087483
19-Jul-24,97.97,97.97,96.11,96.60,1097032
18-Jul-24,96.82,97.49,96.80,96.80,529550
17-Jul-24,96.71,97.96,95.91,96.70,1197207
16-Jul-24,96.70,96.73,96.19,96.51,629168
15-Jul-24,96.73,96.73,95.72,96.25,1216962
12-Jul-24,96.59,96.72,96.16,96.55,391283
11-Jul-24,96.37,97.34,95.52,96.59,903848

*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