The Clorox Company (BVMF:CLXC34)
Brazil · Delayed Price · Currency is BRL 113.50
-1.50 (-1.30%)
Last updated: May 8, 2026, 11:27 AM GMT-3
BVMF:CLXC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 113.25 | 113.50 | 113.25 | 113.50 | 113.50 | -1.30% | 243 |
| May 7, 2026 | 112.08 | 115.00 | 111.60 | 115.00 | 115.00 | 3.37% | 951 |
| May 6, 2026 | 105.60 | 111.25 | 105.60 | 111.25 | 111.25 | 5.36% | 441 |
| May 5, 2026 | 106.00 | 106.00 | 104.75 | 105.59 | 105.59 | -1.32% | 12 |
| May 4, 2026 | 101.00 | 108.14 | 101.00 | 107.00 | 107.00 | -10.42% | 692 |
| Apr 30, 2026 | 118.00 | 120.35 | 118.00 | 119.45 | 119.45 | 0.72% | 981 |
| Apr 29, 2026 | 118.68 | 118.80 | 117.00 | 118.60 | 118.60 | -0.67% | 781 |
| Apr 28, 2026 | 122.03 | 122.03 | 119.40 | 119.40 | 119.40 | -0.42% | 71 |
| Apr 27, 2026 | 120.40 | 120.50 | 119.90 | 119.90 | 119.90 | -2.52% | 276 |
| Apr 24, 2026 | 123.50 | 125.00 | 123.00 | 123.00 | 123.00 | 1.80% | 215 |
| Apr 23, 2026 | 120.82 | 120.83 | 120.50 | 120.83 | 120.83 | -0.16% | 53 |
| Apr 22, 2026 | 124.24 | 124.24 | 121.02 | 121.02 | 121.02 | -2.40% | 645 |
| Apr 17, 2026 | 130.05 | 130.05 | 124.00 | 124.00 | 122.92 | -2.36% | 8 |
| Apr 16, 2026 | 126.88 | 127.00 | 126.88 | 127.00 | 125.90 | -2.46% | 4 |
| Apr 14, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.07 | 1.78% | 70 |
| Apr 13, 2026 | 128.00 | 128.00 | 127.85 | 127.92 | 126.81 | -6.63% | 70 |
| Apr 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 135.81 | 2.54% | 2 |
| Apr 6, 2026 | 130.00 | 133.60 | 130.00 | 133.60 | 132.44 | 1.98% | 1,040 |
| Apr 2, 2026 | 131.85 | 131.85 | 130.30 | 131.00 | 129.86 | -3.68% | 1,010 |
| Apr 1, 2026 | 135.25 | 136.00 | 135.25 | 136.00 | 134.82 | 1.12% | 725 |
| Mar 31, 2026 | 132.50 | 134.50 | 131.00 | 134.50 | 133.33 | 0.16% | 1,641 |
| Mar 30, 2026 | 132.60 | 134.29 | 131.90 | 134.29 | 133.12 | 0.93% | 580 |
| Mar 27, 2026 | 134.35 | 134.80 | 133.05 | 133.05 | 131.89 | -0.97% | 570 |
| Mar 26, 2026 | 135.39 | 135.39 | 134.30 | 134.35 | 133.18 | -2.64% | 214 |
| Mar 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.80 | -0.72% | 5 |
| Mar 19, 2026 | 139.73 | 139.73 | 139.00 | 139.00 | 137.79 | -4.22% | 5 |
| Mar 17, 2026 | 145.12 | 145.12 | 145.12 | 145.12 | 143.86 | -0.62% | 1 |
| Mar 13, 2026 | 146.03 | 146.03 | 146.03 | 146.03 | 144.76 | -0.10% | 4 |
| Mar 12, 2026 | 146.17 | 146.17 | 146.17 | 146.17 | 144.90 | -4.73% | 4 |
| Mar 5, 2026 | 153.42 | 153.42 | 153.42 | 153.42 | 152.09 | -6.75% | 4 |
| Mar 3, 2026 | 164.52 | 164.52 | 164.52 | 164.52 | 163.09 | - | 1 |
| Feb 27, 2026 | 164.30 | 164.52 | 164.30 | 164.52 | 163.09 | 0.14% | 76 |
| Feb 26, 2026 | 164.29 | 164.29 | 164.29 | 164.29 | 162.86 | 3.16% | 58 |
| Feb 19, 2026 | 161.48 | 161.48 | 159.25 | 159.25 | 157.86 | -2.03% | 17 |
| Feb 12, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 161.14 | -0.85% | 2 |
| Feb 11, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 162.52 | 5.10% | 43 |
| Feb 9, 2026 | 156.47 | 156.47 | 155.99 | 155.99 | 154.63 | 0.86% | 3 |
| Feb 5, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 153.31 | 0.68% | 4 |
| Feb 4, 2026 | 145.94 | 153.77 | 145.94 | 153.61 | 152.27 | 4.69% | 92 |
| Jan 30, 2026 | 146.73 | 146.73 | 146.73 | 146.73 | 145.45 | 2.66% | 1 |
| Jan 29, 2026 | 142.93 | 142.93 | 142.93 | 142.93 | 141.69 | 0.08% | 3 |
| Jan 28, 2026 | 142.80 | 142.99 | 142.80 | 142.81 | 141.57 | -7.86% | 15 |
| Jan 27, 2026 | 154.99 | 155.00 | 154.99 | 155.00 | 153.65 | 3.33% | 4 |
| Jan 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 147.61 | 9.49% | 1 |
| Jan 7, 2026 | 136.70 | 137.05 | 136.50 | 137.00 | 134.82 | 1.11% | 720 |
| Jan 6, 2026 | 135.30 | 135.55 | 135.15 | 135.50 | 133.34 | -1.09% | 145 |
| Jan 5, 2026 | 137.10 | 138.00 | 136.90 | 137.00 | 134.82 | -1.05% | 1,210 |
| Dec 29, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 136.25 | 2.52% | 1 |
| Dec 23, 2025 | 136.10 | 136.10 | 134.40 | 135.05 | 132.90 | -0.77% | 695 |
| Dec 22, 2025 | 135.94 | 136.63 | 135.90 | 136.10 | 133.93 | -0.09% | 60 |