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
27/08/2025	-1,03%	-0,15	14,35	14,22	14,22	14,78	2K	5
26/08/2025	0,42%	0,06	14,50	14,74	14,50	14,74	309	2
25/08/2025	6,18%	0,84	14,44	14,38	14,38	14,74	6K	3
20/08/2025	-2,51%	-0,35	13,60	13,78	13,60	13,78	27	2
19/08/2025	-4,71%	-0,69	13,95	14,24	13,62	14,24	3K	5
18/08/2025	2,95%	0,42	14,64	14,33	14,33	14,64	32K	3
15/08/2025	0,28%	0,04	14,22	14,32	14,22	14,32	13K	4

14/08/2025	0,78%	0,11	14,18	14,41	14,18	14,41	3K	2
13/08/2025	21,61%	2,50	14,07	13,80	13,75	14,12	102K	30
08/08/2025	-5,09%	-0,62	11,57	12,19	11,57	12,31	84K	14
07/08/2025	-2,79%	-0,35	12,19	12,54	12,19	13,21	39K	7
06/08/2025	-22,40%	-3,62	12,54	14,23	12,00	14,23	72K	37
04/08/2025	5,69%	0,87	16,16	16,12	15,96	16,16	3K	4
01/08/2025	-7,89%	-1,31	15,29	15,58	15,29	15,58	169	3
31/07/2025	0,85%	0,14	16,60	16,46	16,46	16,60	16K	4
30/07/2025	0,37%	0,06	16,46	16,40	16,40	16,46	1K	3
29/07/2025	0,00%	0,00	16,40	16,40	16,40	16,40	32	1
28/07/2025	-3,42%	-0,58	16,40	17,12	16,40	17,12	524	4
25/07/2025	-0,53%	-0,09	16,98	17,02	16,98	17,02	3K	2
24/07/2025	-7,93%	-1,47	17,07	18,70	17,07	19,36	35K	9
23/07/2025	3,00%	0,54	18,54	18,00	18,00	19,30	52K	25
22/07/2025	2,86%	0,50	18,00	18,55	17,80	18,80	19K	64
21/07/2025	4,23%	0,71	17,50	16,18	16,18	18,02	339K	35
18/07/2025	-1,24%	-0,21	16,79	17,17	16,68	17,17	151	9
17/07/2025	1,80%	0,30	17,00	16,82	16,70	17,24	21K	7
16/07/2025	0,85%	0,14	16,70	16,26	16,26	17,22	170K	4
15/07/2025	0,36%	0,06	16,56	16,45	16,45	16,56	115	2
14/07/2025	2,10%	0,34	16,50	16,54	16,50	16,54	49	2
11/07/2025	-4,72%	-0,80	16,16	17,26	16,16	17,26	23K	6
10/07/2025	-0,93%	-0,16	16,96	17,13	16,96	17,78	21K	17
09/07/2025	25,33%	3,46	17,12	16,33	16,33	17,80	70K	20
03/07/2025	-2,71%	-0,38	13,66	14,04	13,66	14,04	533	3
02/07/2025	-5,65%	-0,84	14,04	14,24	13,99	14,40	16K	16
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	-	-	21,54	21,78	21,54	21,78	61K	3

Date,Open,High,Low,Close,Volume
27-Aug-25,14.22,14.78,14.22,14.35,1513
26-Aug-25,14.74,14.74,14.50,14.50,309
25-Aug-25,14.38,14.74,14.38,14.44,6145
20-Aug-25,13.78,13.78,13.60,13.60,27
19-Aug-25,14.24,14.24,13.62,13.95,2873
18-Aug-25,14.33,14.64,14.33,14.64,31555
15-Aug-25,14.32,14.32,14.22,14.22,13381
14-Aug-25,14.41,14.41,14.18,14.18,2896
13-Aug-25,13.80,14.12,13.75,14.07,101917
08-Aug-25,12.19,12.31,11.57,11.57,83759
07-Aug-25,12.54,13.21,12.19,12.19,38956
06-Aug-25,14.23,14.23,12.00,12.54,71622
04-Aug-25,16.12,16.16,15.96,16.16,3352
01-Aug-25,15.58,15.58,15.29,15.29,169
31-Jul-25,16.46,16.60,16.46,16.60,15509
30-Jul-25,16.40,16.46,16.40,16.46,1066
29-Jul-25,16.40,16.40,16.40,16.40,32
28-Jul-25,17.12,17.12,16.40,16.40,524
25-Jul-25,17.02,17.02,16.98,16.98,3420
24-Jul-25,18.70,19.36,17.07,17.07,35177
23-Jul-25,18.00,19.30,18.00,18.54,52397
22-Jul-25,18.55,18.80,17.80,18.00,18664
21-Jul-25,16.18,18.02,16.18,17.50,339473
18-Jul-25,17.17,17.17,16.68,16.79,151
17-Jul-25,16.82,17.24,16.70,17.00,20714
16-Jul-25,16.26,17.22,16.26,16.70,170284
15-Jul-25,16.45,16.56,16.45,16.56,115
14-Jul-25,16.54,16.54,16.50,16.50,49
11-Jul-25,17.26,17.26,16.16,16.16,22787
10-Jul-25,17.13,17.78,16.96,16.96,21308
09-Jul-25,16.33,17.80,16.33,17.12,70106
03-Jul-25,14.04,14.04,13.66,13.66,533
02-Jul-25,14.24,14.40,13.99,14.04,15922
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

*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