(Login BolsaPT & Canal Forex) |
|
 Clorox Company (T - [Ticker: CLX] |     | | Última Trade | 166,050 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,630 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 128,180 x 200 - 128,200 x 200 | EPS | 0,00 | | Abertura | 165,080 | PER | 0,00% | | Máximo | 166,650 | Pagamento Dividendo | | | Mínimo | 164,660 | Data Ex-Dividendo | | | Fecho Anterior | 165,420 | Yield | | | Volume | 825.682 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CLX de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 39,75 | 40,00 | 36,63 | 37,50 | 2.881.600 | | 2000-12-14 | 00:00:00 | 37,50 | 37,88 | 32,50 | 34,00 | 5.589.400 | | 2000-12-15 | 00:00:00 | 28,50 | 34,38 | 28,37 | 30,06 | 9.330.300 | | 2000-12-18 | 00:00:00 | 30,87 | 31,62 | 29,81 | 31,44 | 2.616.700 | | 2000-12-19 | 00:00:00 | 29,50 | 31,69 | 29,50 | 31,50 | 2.151.400 | | 2000-12-20 | 00:00:00 | 31,25 | 31,75 | 30,62 | 31,06 | 1.770.500 | | 2000-12-21 | 00:00:00 | 31,12 | 32,56 | 31,06 | 32,13 | 1.485.900 | | 2000-12-22 | 00:00:00 | 32,25 | 32,38 | 31,19 | 31,81 | 1.542.700 | | 2000-12-26 | 00:00:00 | 31,69 | 31,94 | 31,06 | 31,50 | 1.373.300 | | 2000-12-27 | 00:00:00 | 31,50 | 32,69 | 31,50 | 32,31 | 1.283.900 | | 2000-12-28 | 00:00:00 | 32,00 | 33,56 | 31,87 | 33,44 | 1.325.200 | | 2000-12-29 | 00:00:00 | 34,44 | 35,75 | 34,00 | 35,50 | 2.016.100 | | 2001-01-02 | 00:00:00 | 35,38 | 35,38 | 34,38 | 34,44 | 1.148.400 | | 2001-01-03 | 00:00:00 | 35,00 | 35,38 | 33,31 | 33,50 | 1.589.800 | | 2001-01-04 | 00:00:00 | 33,50 | 33,94 | 31,44 | 32,00 | 2.928.800 | | 2001-01-05 | 00:00:00 | 32,75 | 33,50 | 32,19 | 32,25 | 1.124.500 | | 2001-01-08 | 00:00:00 | 32,56 | 33,75 | 32,56 | 33,19 | 1.041.600 | | 2001-01-09 | 00:00:00 | 32,94 | 33,31 | 32,31 | 33,25 | 815.200 | | 2001-01-10 | 00:00:00 | 33,63 | 34,31 | 33,38 | 34,00 | 2.114.700 | | 2001-01-11 | 00:00:00 | 33,81 | 33,94 | 32,50 | 32,69 | 1.539.200 | | 2001-01-12 | 00:00:00 | 32,69 | 33,69 | 32,69 | 33,50 | 1.623.600 | | 2001-01-16 | 00:00:00 | 33,50 | 33,75 | 32,63 | 33,06 | 1.133.600 | | 2001-01-17 | 00:00:00 | 33,06 | 33,38 | 32,81 | 32,94 | 1.475.900 | | 2001-01-18 | 00:00:00 | 32,94 | 33,81 | 32,94 | 33,31 | 943.000 | | 2001-01-19 | 00:00:00 | 33,50 | 33,75 | 33,44 | 33,50 | 2.510.500 | | 2001-01-22 | 00:00:00 | 33,50 | 34,00 | 33,50 | 33,88 | 1.500.500 | | 2001-01-23 | 00:00:00 | 33,88 | 34,50 | 33,63 | 33,75 | 1.293.100 | | 2001-01-24 | 00:00:00 | 33,25 | 33,44 | 32,75 | 33,13 | 1.255.200 | | 2001-01-25 | 00:00:00 | 33,19 | 33,69 | 32,38 | 33,38 | 1.631.900 | | 2001-01-26 | 00:00:00 | 33,38 | 33,38 | 32,56 | 32,81 | 1.452.300 | | 2001-01-29 | 00:00:00 | 32,75 | 33,14 | 32,26 | 32,81 | 1.007.100 | | 2001-01-30 | 00:00:00 | 32,71 | 33,74 | 32,30 | 33,15 | 1.080.600 | | 2001-01-31 | 00:00:00 | 33,60 | 33,96 | 33,30 | 33,75 | 1.748.100 | | 2001-02-01 | 00:00:00 | 33,75 | 36,45 | 33,75 | 35,75 | 4.577.300 | | 2001-02-02 | 00:00:00 | 36,00 | 36,13 | 34,60 | 34,77 | 1.961.400 | | 2001-02-05 | 00:00:00 | 35,15 | 35,38 | 34,75 | 35,19 | 1.255.100 | | 2001-02-06 | 00:00:00 | 34,80 | 35,75 | 34,80 | 35,30 | 1.218.900 | | 2001-02-07 | 00:00:00 | 35,80 | 36,55 | 35,00 | 36,45 | 1.217.700 | | 2001-02-08 | 00:00:00 | 36,70 | 37,40 | 36,40 | 37,06 | 1.045.800 | | 2001-02-09 | 00:00:00 | 36,71 | 37,05 | 36,05 | 36,20 | 1.152.100 | | 2001-02-12 | 00:00:00 | 36,40 | 36,50 | 35,68 | 36,27 | 884.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
