The Clorox Company (BVMF:CLXC34)
Brazil · Delayed Price · Currency is BRL 118.20
-2.99 (-2.47%)
Last updated: Sep 8, 2026, 2:30 PM GMT-3
BVMF:CLXC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | -0.20% | 80 |
| Sep 2, 2026 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | -4.48% | 20 |
| Aug 31, 2026 | 133.34 | 133.34 | 127.13 | 127.13 | 127.13 | -7.80% | 102 |
| Aug 27, 2026 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - | 1 |
| Aug 14, 2026 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | 1.00% | 50 |
| Aug 12, 2026 | 135.67 | 136.52 | 135.67 | 136.52 | 136.52 | 3.48% | 3 |
| Aug 10, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 131.93 | 2.31% | 2 |
| Aug 7, 2026 | 136.00 | 136.50 | 130.00 | 130.00 | 128.95 | -4.19% | 53 |
| Aug 6, 2026 | 135.69 | 135.69 | 135.69 | 135.69 | 134.60 | 0.17% | 1 |
| Aug 5, 2026 | 135.46 | 135.46 | 135.46 | 135.46 | 134.37 | 1.06% | 316 |
| Aug 4, 2026 | 128.96 | 134.04 | 128.96 | 134.04 | 132.96 | 5.37% | 315 |
| Jul 28, 2026 | 127.21 | 127.21 | 127.21 | 127.21 | 126.18 | 3.00% | 1 |
| Jul 27, 2026 | 123.11 | 123.50 | 123.11 | 123.50 | 122.50 | -0.46% | 5 |
| Jul 20, 2026 | 124.15 | 124.15 | 124.07 | 124.07 | 123.07 | -0.31% | 2 |
| Jul 17, 2026 | 126.61 | 126.61 | 124.45 | 124.45 | 123.45 | -1.50% | 270 |
| Jul 16, 2026 | 126.83 | 126.83 | 126.35 | 126.35 | 125.33 | 1.51% | 40 |
| Jul 15, 2026 | 124.47 | 124.47 | 124.47 | 124.47 | 123.47 | - | 1 |
| Jun 18, 2026 | 124.47 | 124.47 | 124.47 | 124.47 | 123.47 | - | 1 |
| Jun 12, 2026 | 124.47 | 124.47 | 124.47 | 124.47 | 123.47 | -0.69% | 1 |
| Jun 11, 2026 | 125.33 | 125.33 | 125.33 | 125.33 | 124.32 | 5.99% | 3 |
| Jun 5, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 117.30 | 6.05% | 80 |
| Jun 1, 2026 | 111.60 | 111.60 | 111.50 | 111.50 | 110.60 | -7.91% | 80 |
| May 29, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 120.10 | -2.42% | 1 |
| May 27, 2026 | 124.08 | 124.08 | 124.08 | 124.08 | 123.08 | 2.88% | 15 |
| May 26, 2026 | 120.61 | 120.61 | 120.61 | 120.61 | 119.64 | 3.52% | 12 |
| May 19, 2026 | 116.51 | 116.51 | 116.51 | 116.51 | 115.57 | 0.41% | 1 |
| May 18, 2026 | 115.28 | 116.37 | 115.28 | 116.04 | 115.10 | 1.39% | 3 |
| May 14, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 113.53 | -0.24% | 316 |
| May 13, 2026 | 114.73 | 114.73 | 114.73 | 114.73 | 113.80 | 4.31% | 1 |
| May 12, 2026 | 109.99 | 109.99 | 109.99 | 109.99 | 109.10 | -3.09% | 1 |
| May 8, 2026 | 113.25 | 113.50 | 113.25 | 113.50 | 112.58 | -1.30% | 243 |
| May 7, 2026 | 112.08 | 115.00 | 111.60 | 115.00 | 114.07 | 3.37% | 951 |
| May 6, 2026 | 105.60 | 111.25 | 105.60 | 111.25 | 110.35 | 5.36% | 441 |
| May 5, 2026 | 106.00 | 106.00 | 104.75 | 105.59 | 104.74 | -1.32% | 12 |
| May 4, 2026 | 101.00 | 108.14 | 101.00 | 107.00 | 106.14 | -10.42% | 692 |
| Apr 30, 2026 | 118.00 | 120.35 | 118.00 | 119.45 | 118.49 | 0.72% | 981 |
| Apr 29, 2026 | 118.68 | 118.80 | 117.00 | 118.60 | 117.64 | -0.67% | 781 |
| Apr 28, 2026 | 122.03 | 122.03 | 119.40 | 119.40 | 118.44 | -0.42% | 71 |
| Apr 27, 2026 | 120.40 | 120.50 | 119.90 | 119.90 | 118.93 | -2.52% | 276 |
| Apr 24, 2026 | 123.50 | 125.00 | 123.00 | 123.00 | 122.01 | 1.80% | 215 |
| Apr 23, 2026 | 120.82 | 120.83 | 120.50 | 120.83 | 119.85 | -0.16% | 53 |
| Apr 22, 2026 | 124.24 | 124.24 | 121.02 | 121.02 | 120.04 | -1.55% | 645 |
| Apr 17, 2026 | 130.05 | 130.05 | 124.00 | 124.00 | 121.93 | -2.36% | 8 |
| Apr 16, 2026 | 126.88 | 127.00 | 126.88 | 127.00 | 124.88 | -2.46% | 4 |
| Apr 14, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 128.03 | 1.78% | 70 |
| Apr 13, 2026 | 128.00 | 128.00 | 127.85 | 127.92 | 125.79 | -6.63% | 70 |
| Apr 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 134.72 | 2.54% | 2 |
| Apr 6, 2026 | 130.00 | 133.60 | 130.00 | 133.60 | 131.37 | 1.98% | 1,040 |
| Apr 2, 2026 | 131.85 | 131.85 | 130.30 | 131.00 | 128.82 | -3.68% | 1,010 |
| Apr 1, 2026 | 135.25 | 136.00 | 135.25 | 136.00 | 133.73 | 1.12% | 725 |