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
menu


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
11/10/20240,63%0,069,549,529,469,5820M2.219
10/10/2024-1,04%-0,109,489,559,469,5917M2.427
09/10/20240,63%0,069,589,509,509,6417M6.439
08/10/2024-0,31%-0,039,529,509,469,6625M4.517
07/10/20240,00%0,009,559,489,459,6338M4.206
04/10/202411,70%1,009,559,509,299,67155M13.221
03/10/2024-0,70%-0,068,558,538,198,6027M6.459
02/10/2024-2,16%-0,198,618,808,599,0521M5.334
01/10/2024-3,93%-0,368,809,108,359,1332M9.840
30/09/20244,45%0,399,168,778,549,1929M8.801
27/09/20245,16%0,438,778,348,338,8016M4.828
26/09/20242,21%0,188,348,238,118,6018M5.765
25/09/20243,68%0,298,167,877,778,2214M4.283
24/09/20242,08%0,167,877,887,668,0113M4.986
23/09/2024-2,90%-0,237,717,897,707,896M2.722
20/09/20240,13%0,017,947,927,657,9913M5.668
19/09/2024-3,17%-0,267,938,177,828,2513M3.697
18/09/20242,63%0,218,197,987,838,5212M4.232
17/09/2024-2,09%-0,177,988,237,808,2316M3.708
16/09/2024-2,16%-0,188,158,328,108,354M2.126
13/09/2024-3,70%-0,328,338,708,158,8815M4.492
12/09/2024-1,14%-0,108,658,768,558,7815M4.457
11/09/20244,42%0,378,758,388,328,8319M5.619
10/09/20240,24%0,028,388,348,078,3913M3.458
09/09/2024-2,79%-0,248,368,638,238,637M3.676
06/09/20244,50%0,378,608,238,108,7117M4.862
05/09/2024-4,86%-0,428,238,658,108,6821M5.401
04/09/20241,29%0,118,658,518,278,8023M6.972
03/09/20241,67%0,148,548,458,358,7321M6.148
02/09/2024-1,98%-0,178,408,408,328,5411M4.062
30/08/20243,88%0,328,578,178,108,5736M6.909
29/08/20243,90%0,318,257,917,848,3532M8.326
28/08/202411,52%0,827,947,117,097,9436M8.776
27/08/2024-0,97%-0,077,127,197,077,4210M3.907
26/08/2024-1,10%-0,087,197,287,057,289M2.885
23/08/2024-4,34%-0,337,277,617,227,6817M5.459
22/08/2024-2,56%-0,207,607,817,577,889M3.002
21/08/20243,86%0,297,807,577,387,888M3.283
20/08/2024-2,85%-0,227,517,797,477,7910M1.714
19/08/2024-0,77%-0,067,737,797,707,946M2.232
16/08/20240,39%0,037,797,817,597,9912M3.971
15/08/202411,65%0,817,767,036,897,8022M5.499
14/08/2024-10,67%-0,836,957,746,897,7629M7.658
13/08/2024-1,52%-0,127,787,507,507,826M2.562
12/08/20242,20%0,177,907,757,757,986M2.576
09/08/20240,26%0,027,737,797,667,917M3.307
08/08/2024-2,28%-0,187,717,727,707,975M1.961
07/08/20241,54%0,127,897,857,678,1215M3.990
06/08/20240,00%0,007,777,797,497,8612M3.537
05/08/2024-2,14%-0,177,777,577,568,0210M3.851
02/08/20240,76%0,067,947,907,768,1011M3.433
01/08/2024-4,95%-0,417,888,427,728,4213M4.084
31/07/2024-2,01%-0,178,298,478,098,5210M3.232
30/07/20240,71%0,068,468,358,268,5911M4.078
29/07/20240,00%0,008,408,347,518,4017M5.096
26/07/20243,07%0,258,408,248,078,508M2.869
25/07/2024-3,89%-0,338,158,448,048,5814M3.617
24/07/20242,29%0,198,488,298,118,5114M3.409
23/07/20241,47%0,128,298,248,018,2910M3.521
22/07/202411,31%0,838,177,607,448,2026M5.860
19/07/20242,95%0,217,347,147,147,497M2.869
18/07/2024-2,06%-0,157,137,236,877,3217M4.693
17/07/2024-4,84%-0,377,287,467,147,7118M5.039
16/07/20248,36%0,597,657,036,957,9523M6.397
15/07/2024-4,34%-0,327,067,386,857,5418M5.734
12/07/2024-9,56%-0,787,388,187,378,2827M7.689
11/07/2024-8,72%-0,788,168,838,168,9229M5.991
10/07/20240,56%0,058,949,008,519,0517M7.238
09/07/20246,59%0,558,898,358,309,0724M5.794
08/07/20246,51%0,518,347,837,688,4420M5.384
05/07/20240,13%0,017,837,817,768,1211M5.221
04/07/20244,27%0,327,827,507,507,839M2.555
03/07/20240,00%0,007,507,507,487,759M3.802
02/07/20240,94%0,077,507,437,267,547M3.406
01/07/20241,92%0,147,437,337,177,619M3.243
28/06/2024-1,22%-0,097,297,387,137,519M4.078
27/06/20241,79%0,137,387,257,247,4610M2.573
26/06/20241,12%0,087,257,167,027,284M2.058
25/06/2024-1,78%-0,137,177,307,177,344M1.641
24/06/20240,00%0,007,307,407,137,437M3.426
21/06/20246,88%0,477,306,846,787,7223M5.678
20/06/2024-4,07%-0,296,837,186,657,2713M4.708
19/06/20241,42%0,107,127,026,767,206M2.206
18/06/20240,29%0,027,026,986,867,255M2.195
17/06/2024-1,13%-0,087,006,906,597,1613M3.985
14/06/20240,71%0,057,087,066,927,3212M4.128
13/06/2024-3,17%-0,237,037,216,817,3120M4.926
12/06/2024-6,56%-0,517,267,637,087,7522M6.467
11/06/2024-6,39%-0,537,778,157,228,3036M7.893
10/06/2024-8,49%-0,778,308,948,109,0429M8.058
07/06/202420,29%1,539,077,547,489,1041M8.652
06/06/20241,62%0,127,547,407,127,6418M3.944
05/06/20241,64%0,127,427,377,177,6710M3.322
04/06/2024-2,67%-0,207,307,507,067,5213M4.776
03/06/20241,76%0,137,507,507,307,7310M3.567
31/05/2024-0,14%-0,017,377,307,177,508M3.212
29/05/20249,33%0,637,386,726,677,4719M5.069
28/05/20240,75%0,056,756,826,417,0118M4.745
27/05/2024-5,63%-0,406,707,106,617,3023M5.446
24/05/202410,42%0,677,106,436,397,4421M4.703
23/05/2024-1,98%-0,136,436,606,296,7619M6.131
22/05/2024-4,93%-0,346,566,826,516,9110M3.353
21/05/20243,29%0,226,906,646,497,0010M3.722
20/05/2024-4,57%-0,326,686,976,286,9719M5.308
17/05/20241,45%0,107,006,886,567,0911M4.421
16/05/2024-2,54%-0,186,907,076,177,1029M7.123
15/05/2024-6,10%-0,467,087,527,067,7021M4.355
14/05/20240,53%0,047,547,477,457,7812M3.178
13/05/2024-1,45%-0,117,507,667,327,7011M3.342
10/05/2024-3,43%-0,277,617,857,517,916M2.459
09/05/20242,47%0,197,887,697,517,9412M3.360
08/05/2024-0,65%-0,057,697,757,597,798M2.645
07/05/2024-3,25%-0,267,748,067,578,1114M3.781
06/05/20240,00%0,008,008,007,818,2616M3.783
03/05/20242,43%0,198,007,997,618,1128M5.380
02/05/20240,13%0,017,817,847,737,9515M4.359
30/04/20240,00%0,007,807,837,537,9111M3.402
29/04/20241,96%0,157,807,647,427,9712M3.443
26/04/20246,69%0,487,657,266,947,7016M4.526
25/04/202412,91%0,827,176,376,357,1719M4.940
24/04/2024-16,45%-1,256,357,565,627,6953M11.899
23/04/2024-4,52%-0,367,607,857,608,0514M3.919
22/04/20242,58%0,207,967,727,648,1212M3.301
19/04/2024-2,76%-0,227,767,987,668,1216M4.350
18/04/20249,32%0,687,987,307,307,9921M4.193
17/04/20240,41%0,037,307,277,097,5014M4.015
16/04/20243,86%0,277,276,966,777,3914M3.794
15/04/20243,86%0,267,006,786,667,0516M4.419
12/04/2024-1,89%-0,136,746,876,476,8711M3.981
11/04/20248,36%0,536,876,336,197,0010M3.106
10/04/2024-0,47%-0,036,346,456,176,548M3.865
09/04/202412,35%0,706,375,675,676,3712M3.642
08/04/2024-3,90%-0,235,676,015,616,0116M5.530
05/04/2024--5,905,085,086,2124M5.579


*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. (v4.2.8)
www.ibovx.com.br


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