Cotação atual, histórico e gráfico do papel: CLXC34

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 CLXC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/12/2025	-1,76%	-2,52	141,03	141,03	141,03	141,03	45K	1
02/12/2025	-0,35%	-0,51	143,55	142,29	142,29	143,55	1K	2
28/11/2025	-0,27%	-0,39	144,06	144,44	144,06	144,44	13K	2
26/11/2025	-0,03%	-0,05	144,45	144,45	144,35	144,60	8K	10
25/11/2025	1,26%	1,80	144,50	142,75	142,75	145,00	71K	63
24/11/2025	0,00%	0,00	142,70	140,70	140,70	142,70	24K	34
21/11/2025	8,15%	10,75	142,70	140,85	140,85	142,90	107K	125

19/11/2025	-1,16%	-1,55	131,95	133,00	131,95	133,20	57K	61
18/11/2025	-1,29%	-1,75	133,50	133,50	133,40	133,55	12K	15
17/11/2025	-1,28%	-1,75	135,25	135,85	135,25	136,08	23K	24
14/11/2025	-1,86%	-2,59	137,00	137,48	137,00	137,48	25K	25
13/11/2025	-0,49%	-0,69	139,59	139,59	139,59	139,59	44K	1
12/11/2025	1,51%	2,08	140,28	140,22	140,22	140,28	45K	2
11/11/2025	-0,40%	-0,55	138,20	138,20	138,20	138,20	138	1
10/11/2025	-2,84%	-4,05	138,75	140,00	138,50	140,00	36K	39
06/11/2025	-2,66%	-3,90	142,80	146,00	142,80	146,00	53K	20
05/11/2025	-1,44%	-2,15	146,70	147,00	146,70	147,00	11K	4
04/11/2025	1,78%	2,60	148,85	148,75	148,50	148,85	22K	26
03/11/2025	-4,19%	-6,40	146,25	148,25	146,25	149,00	61K	49
31/10/2025	0,36%	0,55	152,65	152,65	152,50	152,75	13K	14
30/10/2025	2,25%	3,35	152,10	152,50	152,10	152,55	34K	35
29/10/2025	-4,13%	-6,40	148,75	151,45	148,75	151,45	85K	88
27/10/2025	-0,85%	-1,33	155,15	155,52	155,00	155,52	13K	16
24/10/2025	-0,31%	-0,48	156,48	156,90	156,48	156,96	16K	29
23/10/2025	-1,89%	-3,03	156,96	157,60	156,96	157,60	25K	24
22/10/2025	0,70%	1,11	159,99	159,99	159,99	159,99	319	1
21/10/2025	-0,70%	-1,12	158,88	158,88	158,88	158,88	158	1
20/10/2025	-0,09%	-0,14	160,00	160,14	160,00	160,14	320	2
17/10/2025	-1,29%	-2,10	160,14	160,14	160,14	160,14	160	1
15/10/2025	-1,85%	-3,05	162,24	162,24	162,24	162,24	162	1
14/10/2025	-0,07%	-0,12	165,29	165,13	165,13	165,29	4K	2
10/10/2025	2,87%	4,61	165,41	161,81	161,81	165,41	823	2
09/10/2025	0,06%	0,09	160,80	160,80	160,80	160,80	160	1
07/10/2025	-1,89%	-3,10	160,71	159,02	158,87	160,71	478	3
06/10/2025	-0,28%	-0,46	163,81	163,81	163,81	163,81	163	1
03/10/2025	0,36%	0,59	164,27	164,27	164,27	164,27	164	1
01/10/2025	-0,94%	-1,56	163,68	163,68	163,68	163,68	163	1
29/09/2025	-0,22%	-0,36	165,24	165,07	165,07	165,24	990	2
26/09/2025	0,39%	0,64	165,60	163,71	163,71	165,60	1K	3
25/09/2025	-1,19%	-1,98	164,96	164,96	164,96	164,96	659	1
10/09/2025	2,10%	3,44	166,94	166,94	166,94	166,94	2K	1
02/09/2025	3,53%	5,58	163,50	163,25	163,10	163,60	152K	33
28/08/2025	-1,58%	-2,53	157,92	160,25	157,92	160,48	65K	65
27/08/2025	0,12%	0,20	160,45	160,16	160,16	160,64	3K	6
26/08/2025	-0,40%	-0,65	160,25	161,50	160,25	161,50	42K	53
25/08/2025	-2,46%	-4,06	160,90	160,90	160,90	160,90	643	1
22/08/2025	0,55%	0,91	164,96	164,96	164,96	164,96	164	1
21/08/2025	-9,99%	-18,20	164,05	164,35	164,05	164,35	16K	15
25/07/2025	0,25%	0,45	182,25	183,06	181,00	183,06	50K	47
24/07/2025	0,25%	0,45	181,80	180,18	180,18	181,80	111K	94
23/07/2025	0,61%	1,10	181,35	180,90	180,90	181,75	20K	22
22/07/2025	2,29%	4,03	180,25	179,30	179,30	180,25	13K	13
21/07/2025	-1,94%	-3,48	176,22	179,64	176,22	179,64	4K	3
18/07/2025	1,84%	3,25	179,70	179,00	178,90	179,90	42K	47
16/07/2025	5,58%	9,33	176,45	174,75	174,75	176,45	50K	58
04/07/2025	-0,40%	-0,67	167,12	161,00	161,00	167,12	817	3
25/06/2025	-0,80%	-1,36	167,79	168,13	167,79	168,13	2K	2
23/06/2025	1,41%	2,35	169,15	169,15	169,15	169,15	169	1
18/06/2025	-0,80%	-1,35	166,80	167,00	166,75	167,11	10K	11
17/06/2025	-1,52%	-2,60	168,15	169,00	168,15	169,00	18K	20
13/06/2025	-2,34%	-4,10	170,75	175,15	170,75	175,15	78K	83
11/06/2025	-1,13%	-2,00	174,85	176,25	174,85	176,25	56K	51
10/06/2025	-0,08%	-0,15	176,85	177,00	176,85	177,00	7K	7
09/06/2025	-0,73%	-1,30	177,00	177,66	177,00	177,66	885	2
05/06/2025	-2,89%	-5,30	178,30	179,75	178,30	179,75	42K	29
03/06/2025	-0,49%	-0,90	183,60	184,50	183,60	184,50	18K	34
27/05/2025	0,27%	0,50	184,50	184,50	184,50	184,50	2K	10
22/05/2025	-1,39%	-2,60	184,00	184,60	184,00	184,70	30K	31
21/05/2025	-1,79%	-3,40	186,60	191,14	186,60	191,14	53K	68
19/05/2025	-0,88%	-1,69	190,00	190,00	190,00	190,00	4K	4
16/05/2025	0,00%	0,00	191,69	191,69	191,69	191,69	5K	1
09/05/2025	-1,70%	-3,31	191,69	191,69	191,69	191,69	191	1
07/05/2025	4,14%	7,75	195,00	195,00	195,00	195,00	10K	2
06/05/2025	-3,97%	-7,75	187,25	191,00	187,00	191,00	9K	17
02/05/2025	-2,89%	-5,80	195,00	195,00	195,00	195,00	195	1
30/04/2025	-2,73%	-5,63	200,80	205,23	200,80	205,23	406	2
14/04/2025	0,49%	1,00	206,43	206,43	206,43	206,43	825	1
26/03/2025	-1,24%	-2,57	205,43	205,43	205,43	205,43	205	1
24/03/2025	1,40%	2,87	208,00	208,00	208,00	208,00	832	1
19/03/2025	-8,81%	-19,81	205,13	205,13	205,13	205,13	615	2
25/02/2025	0,73%	1,64	224,94	224,94	224,94	224,94	224	1
24/02/2025	2,67%	5,81	223,30	223,30	223,30	223,30	67K	1
21/02/2025	2,85%	6,02	217,49	217,49	217,49	217,49	4K	1
18/02/2025	-0,72%	-1,53	211,47	211,47	211,47	211,47	845	1
14/02/2025	-2,91%	-6,38	213,00	213,00	213,00	213,00	2K	1
04/02/2025	-7,36%	-17,44	219,38	219,38	219,38	219,38	66K	2
28/01/2025	-1,73%	-4,18	236,82	239,76	236,82	239,76	4K	3
21/01/2025	-0,18%	-0,44	241,00	241,00	241,00	241,00	723	1
16/01/2025	-4,29%	-10,81	241,44	240,00	240,00	241,44	481	2
17/12/2024	2,54%	6,25	252,25	252,25	252,25	252,25	1K	1
12/12/2024	-1,70%	-4,25	246,00	246,00	246,00	246,00	246	1
02/12/2024	2,04%	5,00	250,25	250,25	250,25	250,25	250	1
22/11/2024	21,17%	42,85	245,25	205,91	205,91	245,25	2K	4
06/08/2024	-2,00%	-4,13	202,40	202,40	202,40	202,40	10K	1
02/08/2024	9,69%	18,24	206,53	206,53	206,53	206,53	206	1
25/07/2024	6,85%	12,07	188,29	188,29	188,29	188,29	4K	1
13/06/2024	0,73%	1,27	176,22	176,22	176,22	176,22	176	1
17/05/2024	-2,02%	-3,61	174,95	174,95	174,95	174,95	9K	1
14/05/2024	-2,27%	-4,14	178,56	178,56	178,56	178,56	178	1
10/04/2024	1,26%	2,27	182,70	182,70	182,70	182,70	3K	1
09/04/2024	-2,70%	-5,01	180,43	180,43	180,43	180,43	3K	1
05/04/2024	-0,71%	-1,33	185,44	185,44	185,44	185,44	185	1
26/03/2024	-1,31%	-2,47	186,77	186,77	186,77	186,77	373	1
14/03/2024	-2,35%	-4,56	189,24	189,24	189,24	189,24	189	1
11/03/2024	3,09%	5,80	193,80	193,80	193,80	193,80	193	1
01/03/2024	-1,15%	-2,19	188,00	188,00	188,00	188,00	19K	1
23/02/2024	-1,48%	-2,85	190,19	190,19	190,19	190,19	190	1
09/02/2024	-0,10%	-0,19	193,04	193,80	193,04	193,80	386	2
08/02/2024	7,14%	12,87	193,23	193,23	193,23	193,23	386	1
22/01/2024	1,11%	1,98	180,36	180,36	180,36	180,36	180	1
19/01/2024	5,71%	9,64	178,38	178,38	178,38	178,38	535	1
16/11/2023	7,14%	11,24	168,74	168,17	168,17	168,74	9K	2
06/11/2023	0,86%	1,35	157,50	157,50	157,50	157,50	157	1
23/10/2023	-2,21%	-3,53	156,15	156,15	156,15	156,15	156	1
09/10/2023	-1,89%	-3,08	159,68	159,68	159,68	159,68	479	1
06/10/2023	-3,12%	-5,24	162,76	162,76	162,76	162,76	5K	1
03/10/2023	3,09%	5,03	168,00	168,00	168,00	168,00	10K	2
26/09/2023	-7,52%	-13,25	162,97	162,97	162,97	162,97	10K	1
18/09/2023	-5,47%	-10,19	176,22	176,22	176,22	176,22	176	1
12/09/2023	-2,35%	-4,48	186,41	194,71	186,41	194,71	381	2
30/08/2023	-0,22%	-0,43	190,89	190,89	190,89	190,89	763	1
29/08/2023	-2,54%	-4,98	191,32	199,25	191,32	199,25	390	2
03/08/2023	4,32%	8,13	196,30	200,01	196,30	200,01	792	2
23/06/2023	-0,44%	-0,83	188,17	197,00	188,17	197,00	770	4
13/06/2023	-8,25%	-17,00	189,00	188,24	188,24	189,25	302K	22
18/05/2023	-1,67%	-3,49	206,00	192,73	192,73	206,00	8K	5
08/05/2023	-0,80%	-1,70	209,49	209,49	209,49	209,49	147K	3
02/05/2023	6,06%	12,07	211,19	211,19	211,19	211,19	422	1
11/04/2023	-2,16%	-4,40	199,12	175,03	175,03	199,12	2K	3
22/03/2023	0,00%	0,00	203,52	203,52	203,52	203,52	203	1
17/03/2023	2,28%	4,53	203,52	203,52	203,52	203,52	41K	1
01/03/2023	0,50%	0,99	198,99	198,99	198,99	198,99	198	1
15/02/2023	-0,27%	-0,53	198,00	198,00	198,00	198,00	396	1
14/02/2023	-	-	198,53	198,53	198,53	198,53	397	1

Date,Open,High,Low,Close,Volume
03-Dec-25,141.03,141.03,141.03,141.03,44565
02-Dec-25,142.29,143.55,142.29,143.55,1434
28-Nov-25,144.44,144.44,144.06,144.06,13109
26-Nov-25,144.45,144.60,144.35,144.45,7947
25-Nov-25,142.75,145.00,142.75,144.50,70711
24-Nov-25,140.70,142.70,140.70,142.70,24332
21-Nov-25,140.85,142.90,140.85,142.70,107370
19-Nov-25,133.00,133.20,131.95,131.95,56949
18-Nov-25,133.50,133.55,133.40,133.50,12013
17-Nov-25,135.85,136.08,135.25,135.25,23067
14-Nov-25,137.48,137.48,137.00,137.00,24840
13-Nov-25,139.59,139.59,139.59,139.59,44110
12-Nov-25,140.22,140.28,140.22,140.28,44730
11-Nov-25,138.20,138.20,138.20,138.20,138
10-Nov-25,140.00,140.00,138.50,138.75,35714
06-Nov-25,146.00,146.00,142.80,142.80,52678
05-Nov-25,147.00,147.00,146.70,146.70,11011
04-Nov-25,148.75,148.85,148.50,148.85,21559
03-Nov-25,148.25,149.00,146.25,146.25,60750
31-Oct-25,152.65,152.75,152.50,152.65,12974
30-Oct-25,152.50,152.55,152.10,152.10,34291
29-Oct-25,151.45,151.45,148.75,148.75,84862
27-Oct-25,155.52,155.52,155.00,155.15,13498
24-Oct-25,156.90,156.96,156.48,156.48,16450
23-Oct-25,157.60,157.60,156.96,156.96,24670
22-Oct-25,159.99,159.99,159.99,159.99,319
21-Oct-25,158.88,158.88,158.88,158.88,158
20-Oct-25,160.14,160.14,160.00,160.00,320
17-Oct-25,160.14,160.14,160.14,160.14,160
15-Oct-25,162.24,162.24,162.24,162.24,162
14-Oct-25,165.13,165.29,165.13,165.29,3634
10-Oct-25,161.81,165.41,161.81,165.41,823
09-Oct-25,160.80,160.80,160.80,160.80,160
07-Oct-25,159.02,160.71,158.87,160.71,478
06-Oct-25,163.81,163.81,163.81,163.81,163
03-Oct-25,164.27,164.27,164.27,164.27,164
01-Oct-25,163.68,163.68,163.68,163.68,163
29-Sep-25,165.07,165.24,165.07,165.24,990
26-Sep-25,163.71,165.60,163.71,165.60,1482
25-Sep-25,164.96,164.96,164.96,164.96,659
10-Sep-25,166.94,166.94,166.94,166.94,1669
02-Sep-25,163.25,163.60,163.10,163.50,151909
28-Aug-25,160.25,160.48,157.92,157.92,64711
27-Aug-25,160.16,160.64,160.16,160.45,3370
26-Aug-25,161.50,161.50,160.25,160.25,41978
25-Aug-25,160.90,160.90,160.90,160.90,643
22-Aug-25,164.96,164.96,164.96,164.96,164
21-Aug-25,164.35,164.35,164.05,164.05,15604
25-Jul-25,183.06,183.06,181.00,182.25,49920
24-Jul-25,180.18,181.80,180.18,181.80,110975
23-Jul-25,180.90,181.75,180.90,181.35,20140
22-Jul-25,179.30,180.25,179.30,180.25,12569
21-Jul-25,179.64,179.64,176.22,176.22,3568
18-Jul-25,179.00,179.90,178.90,179.70,42161
16-Jul-25,174.75,176.45,174.75,176.45,50052
04-Jul-25,161.00,167.12,161.00,167.12,817
25-Jun-25,168.13,168.13,167.79,167.79,1846
23-Jun-25,169.15,169.15,169.15,169.15,169
18-Jun-25,167.00,167.11,166.75,166.80,10014
17-Jun-25,169.00,169.00,168.15,168.15,17860
13-Jun-25,175.15,175.15,170.75,170.75,77922
11-Jun-25,176.25,176.25,174.85,174.85,56021
10-Jun-25,177.00,177.00,176.85,176.85,7432
09-Jun-25,177.66,177.66,177.00,177.00,885
05-Jun-25,179.75,179.75,178.30,178.30,42033
03-Jun-25,184.50,184.50,183.60,183.60,18036
27-May-25,184.50,184.50,184.50,184.50,2405
22-May-25,184.60,184.70,184.00,184.00,30430
21-May-25,191.14,191.14,186.60,186.60,52925
19-May-25,190.00,190.00,190.00,190.00,4180
16-May-25,191.69,191.69,191.69,191.69,4983
09-May-25,191.69,191.69,191.69,191.69,191
07-May-25,195.00,195.00,195.00,195.00,9750
06-May-25,191.00,191.00,187.00,187.25,9226
02-May-25,195.00,195.00,195.00,195.00,195
30-Apr-25,205.23,205.23,200.80,200.80,406
14-Apr-25,206.43,206.43,206.43,206.43,825
26-Mar-25,205.43,205.43,205.43,205.43,205
24-Mar-25,208.00,208.00,208.00,208.00,832
19-Mar-25,205.13,205.13,205.13,205.13,615
25-Feb-25,224.94,224.94,224.94,224.94,224
24-Feb-25,223.30,223.30,223.30,223.30,66990
21-Feb-25,217.49,217.49,217.49,217.49,4349
18-Feb-25,211.47,211.47,211.47,211.47,845
14-Feb-25,213.00,213.00,213.00,213.00,2130
04-Feb-25,219.38,219.38,219.38,219.38,66033
28-Jan-25,239.76,239.76,236.82,236.82,4282
21-Jan-25,241.00,241.00,241.00,241.00,723
16-Jan-25,240.00,241.44,240.00,241.44,481
17-Dec-24,252.25,252.25,252.25,252.25,1009
12-Dec-24,246.00,246.00,246.00,246.00,246
02-Dec-24,250.25,250.25,250.25,250.25,250
22-Nov-24,205.91,245.25,205.91,245.25,2255
06-Aug-24,202.40,202.40,202.40,202.40,10120
02-Aug-24,206.53,206.53,206.53,206.53,206
25-Jul-24,188.29,188.29,188.29,188.29,3765
13-Jun-24,176.22,176.22,176.22,176.22,176
17-May-24,174.95,174.95,174.95,174.95,8747
14-May-24,178.56,178.56,178.56,178.56,178
10-Apr-24,182.70,182.70,182.70,182.70,2557
09-Apr-24,180.43,180.43,180.43,180.43,2526
05-Apr-24,185.44,185.44,185.44,185.44,185
26-Mar-24,186.77,186.77,186.77,186.77,373
14-Mar-24,189.24,189.24,189.24,189.24,189
11-Mar-24,193.80,193.80,193.80,193.80,193
01-Mar-24,188.00,188.00,188.00,188.00,18800
23-Feb-24,190.19,190.19,190.19,190.19,190
09-Feb-24,193.80,193.80,193.04,193.04,386
08-Feb-24,193.23,193.23,193.23,193.23,386
22-Jan-24,180.36,180.36,180.36,180.36,180
19-Jan-24,178.38,178.38,178.38,178.38,535
16-Nov-23,168.17,168.74,168.17,168.74,9433
06-Nov-23,157.50,157.50,157.50,157.50,157
23-Oct-23,156.15,156.15,156.15,156.15,156
09-Oct-23,159.68,159.68,159.68,159.68,479
06-Oct-23,162.76,162.76,162.76,162.76,4557
03-Oct-23,168.00,168.00,168.00,168.00,10080
26-Sep-23,162.97,162.97,162.97,162.97,9778
18-Sep-23,176.22,176.22,176.22,176.22,176
12-Sep-23,194.71,194.71,186.41,186.41,381
30-Aug-23,190.89,190.89,190.89,190.89,763
29-Aug-23,199.25,199.25,191.32,191.32,390
03-Aug-23,200.01,200.01,196.30,196.30,792
23-Jun-23,197.00,197.00,188.17,188.17,770
13-Jun-23,188.24,189.25,188.24,189.00,301950
18-May-23,192.73,206.00,192.73,206.00,7971
08-May-23,209.49,209.49,209.49,209.49,146643
02-May-23,211.19,211.19,211.19,211.19,422
11-Apr-23,175.03,199.12,175.03,199.12,1870
22-Mar-23,203.52,203.52,203.52,203.52,203
17-Mar-23,203.52,203.52,203.52,203.52,40704
01-Mar-23,198.99,198.99,198.99,198.99,198
15-Feb-23,198.00,198.00,198.00,198.00,396
14-Feb-23,198.53,198.53,198.53,198.53,397

*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: CLXC34