ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CLSA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/20247,84%0,375,094,724,675,107M3.367
26/03/2024-2,28%-0,114,724,834,604,946M1.791
25/03/2024-0,82%-0,044,834,874,535,0915M4.778
22/03/20246,56%0,304,874,514,454,916M3.268
21/03/20245,06%0,224,574,354,214,577M1.704
20/03/20248,48%0,344,354,003,964,376M1.807
19/03/20243,08%0,124,013,913,804,022M1.236
18/03/2024-1,77%-0,073,894,003,834,043M1.988
15/03/20241,02%0,043,963,953,904,062M1.415
14/03/2024-3,45%-0,143,924,063,904,122M1.446
13/03/20244,64%0,184,063,823,804,173M1.871
12/03/20246,59%0,243,883,683,633,903M2.031
11/03/2024-1,89%-0,073,643,723,573,732M1.273
08/03/20244,51%0,163,713,553,483,723M1.923
07/03/2024-2,20%-0,083,553,643,513,662M1.450
06/03/20242,83%0,103,633,543,493,723M1.500
05/03/2024-1,94%-0,073,533,603,533,632M1.206
04/03/2024-2,17%-0,083,603,683,533,754M2.895
01/03/20240,82%0,033,683,653,573,753M2.407
29/02/20243,11%0,113,653,503,423,755M2.378
28/02/2024-8,05%-0,313,543,853,403,8511M4.498
27/02/2024-1,53%-0,063,853,903,784,075M3.411
26/02/2024-2,25%-0,093,914,083,914,167M5.144
23/02/20241,27%0,054,003,933,834,0210M6.644
22/02/20241,02%0,043,953,973,753,975M3.505
21/02/2024-2,25%-0,093,914,023,844,074M1.467
20/02/20243,09%0,124,003,823,814,035M1.783
19/02/2024-0,51%-0,023,883,893,833,94906K763
16/02/2024-1,76%-0,073,904,003,894,022M934
15/02/20243,12%0,123,973,803,804,002M1.244
14/02/20240,26%0,013,853,943,723,94762K718
09/02/2024-2,29%-0,093,843,953,834,002M1.240
08/02/2024-0,25%-0,013,933,963,904,093M1.695
07/02/20241,29%0,053,943,823,803,953M1.363
06/02/20243,46%0,133,893,753,674,008M3.633
05/02/202411,90%0,403,763,333,253,778M5.009
02/02/202411,26%0,343,363,002,963,366M3.227
01/02/2024-5,03%-0,163,023,243,013,244M2.468
31/01/20243,58%0,113,183,093,073,284M1.915
30/01/2024-1,29%-0,043,073,103,073,193M1.091
29/01/20240,32%0,013,113,123,063,182M863
26/01/2024-3,43%-0,113,103,233,103,233M1.034
25/01/2024-1,83%-0,063,213,283,213,303M1.180
24/01/20245,83%0,183,273,153,083,283M1.095
23/01/20240,00%0,003,093,143,093,192M714
22/01/2024-1,90%-0,063,093,203,073,286M1.356
19/01/20241,61%0,053,153,123,073,211M675
18/01/20241,64%0,053,103,042,953,124M1.275
17/01/2024-9,76%-0,333,053,313,053,326M2.741
16/01/2024-5,85%-0,213,383,583,313,584M1.879
15/01/2024-3,75%-0,143,593,823,593,822M1.041
12/01/20241,08%0,043,733,743,733,915M1.652
11/01/2024-0,27%-0,013,693,743,623,762M1.171
10/01/2024-3,90%-0,153,703,863,693,996M2.385
09/01/20241,32%0,053,853,803,753,887M2.565
08/01/20247,65%0,273,803,573,503,884M2.096
05/01/20241,15%0,043,533,463,433,602M1.000
04/01/2024-1,69%-0,063,493,603,463,631M1.176
03/01/20240,00%0,003,553,593,393,593M2.095
02/01/2024-5,33%-0,203,553,723,503,814M2.635
28/12/2023-6,25%-0,253,753,933,633,9915M5.894
27/12/20233,36%0,134,003,903,834,052M1.680
26/12/20237,50%0,273,873,603,603,872M1.614
22/12/2023-4,00%-0,153,603,743,553,852M1.683
21/12/2023-4,34%-0,173,753,983,753,982M1.753
20/12/20231,82%0,073,923,783,664,042M2.048
19/12/20231,05%0,043,853,803,803,901M922
18/12/2023-1,04%-0,043,813,853,763,881M536
15/12/20231,32%0,053,853,853,653,902M1.341
14/12/20230,80%0,033,803,763,763,973M1.830
13/12/20232,72%0,103,773,743,663,781M1.095
12/12/20231,38%0,053,673,713,613,72742K631
11/12/2023-2,43%-0,093,623,753,623,75962K871
08/12/20231,64%0,063,713,703,613,752M2.157
07/12/20234,89%0,173,653,503,483,681M1.244
06/12/20230,29%0,013,483,473,433,572M1.414
05/12/20232,97%0,103,473,443,333,532M1.772
04/12/2023-0,30%-0,013,373,353,243,462M1.440
01/12/2023-1,74%-0,063,383,413,183,535M4.040
30/11/2023-7,03%-0,263,443,703,443,716M1.642
29/11/2023-5,13%-0,203,703,943,593,945M1.529
28/11/20234,00%0,153,903,743,713,931M1.218
27/11/2023-3,85%-0,153,753,823,753,912M1.106
24/11/2023-5,57%-0,233,904,103,824,103M1.539
23/11/2023-2,59%-0,114,134,284,064,283M1.104
22/11/20233,41%0,144,244,134,104,403M2.215
21/11/20233,27%0,134,103,983,934,203M2.488
20/11/2023-0,50%-0,023,974,003,974,121M1.166
17/11/20230,76%0,033,993,993,924,082M2.055
16/11/20231,54%0,063,963,863,864,002M1.425
14/11/20234,56%0,173,903,753,693,953M2.829
13/11/2023-0,80%-0,033,733,713,603,782M1.448
10/11/2023-5,76%-0,233,764,033,634,129M4.138
09/11/20232,31%0,093,994,023,864,051M1.737
08/11/2023-1,27%-0,053,903,973,904,152M2.036
07/11/20232,60%0,103,953,773,724,173M3.203
06/11/2023-3,51%-0,143,854,043,784,051M1.421
03/11/20233,10%0,123,993,953,924,122M2.881
01/11/20232,65%0,103,873,763,763,941M1.327
31/10/20235,01%0,183,773,593,533,77804K1.185
30/10/2023-2,97%-0,113,593,713,573,74986K1.235
27/10/2023-7,96%-0,323,704,063,704,101M1.191
26/10/20234,15%0,164,023,893,884,023M1.490
25/10/2023-5,62%-0,233,864,113,864,17791K942
24/10/20233,54%0,144,094,063,914,101M1.376
23/10/2023-0,25%-0,013,953,963,864,06972K1.283
20/10/2023-3,41%-0,143,964,153,934,236M1.294
19/10/20230,00%0,004,104,134,044,202M1.728
18/10/2023-5,09%-0,224,104,334,084,332M1.700
17/10/20230,47%0,024,324,294,174,361M1.579
16/10/20230,47%0,024,304,344,244,351M615
13/10/2023-6,96%-0,324,284,674,284,67812K1.048
11/10/20230,00%0,004,604,584,544,75843K749
10/10/20236,73%0,294,604,344,344,601M1.276
09/10/20230,00%0,004,314,214,214,351M916
06/10/2023-0,46%-0,024,314,304,164,391M1.172
05/10/2023-1,59%-0,074,334,474,304,52615K764
04/10/20231,85%0,084,404,404,264,441M997
03/10/2023-3,14%-0,144,324,484,264,552M2.188
02/10/2023-4,50%-0,214,464,654,424,703M2.221
29/09/20234,01%0,184,674,584,524,69737K845
28/09/20235,15%0,224,494,234,234,49960K1.070
27/09/2023-4,69%-0,214,274,554,224,551M1.291
26/09/2023-1,10%-0,054,484,534,414,53837K795
25/09/20232,26%0,104,534,404,344,561M1.069
22/09/2023-6,74%-0,324,434,754,424,842M1.225
21/09/2023-2,46%-0,124,754,864,754,952M1.790
20/09/2023-2,60%-0,134,875,004,875,131M1.319
19/09/2023-6,19%-0,335,005,334,915,332M1.678
18/09/20230,00%0,005,335,345,215,431M891
15/09/2023-1,66%-0,095,335,435,305,484M1.983
14/09/20230,93%0,055,425,415,265,421M961
13/09/20233,27%0,175,375,225,155,523M4.013
12/09/2023--5,204,984,975,231M1.460


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito