Cotação atual, histórico e gráfico do papel: CLSC4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -0,46% | -0,23 | 50,27 | 50,50 | 49,21 | 50,50 | 159K | 20 |
| 22/04/2019 | 1,00% | 0,50 | 50,50 | 50,00 | 50,00 | 51,89 | 266K | 36 |
| 18/04/2019 | 3,20% | 1,55 | 50,00 | 47,52 | 47,52 | 50,43 | 246K | 43 |
| 17/04/2019 | 0,31% | 0,15 | 48,45 | 48,30 | 47,11 | 48,45 | 39K | 7 |
| 16/04/2019 | -1,95% | -0,96 | 48,30 | 48,30 | 48,24 | 48,30 | 63K | 9 |
| 15/04/2019 | 1,78% | 0,86 | 49,26 | 48,51 | 48,41 | 49,30 | 54K | 10 |
| 12/04/2019 | -2,42% | -1,20 | 48,40 | 48,40 | 48,40 | 48,40 | 24K | 3 |
| 11/04/2019 | 0,98% | 0,48 | 49,60 | 49,12 | 49,10 | 49,60 | 44K | 6 |
| 10/04/2019 | -1,76% | -0,88 | 49,12 | 50,06 | 49,10 | 50,06 | 214K | 17 |
| 09/04/2019 | -1,40% | -0,71 | 50,00 | 50,45 | 50,00 | 50,45 | 246K | 26 |
| 08/04/2019 | -0,57% | -0,29 | 50,71 | 51,00 | 50,71 | 51,69 | 92K | 11 |
| 05/04/2019 | -0,39% | -0,20 | 51,00 | 51,26 | 51,00 | 51,26 | 61K | 10 |
| 04/04/2019 | -1,54% | -0,80 | 51,20 | 51,30 | 51,20 | 51,30 | 26K | 4 |
| 03/04/2019 | -0,31% | -0,16 | 52,00 | 52,01 | 52,00 | 52,01 | 26K | 5 |
| 02/04/2019 | -0,65% | -0,34 | 52,16 | 52,01 | 50,52 | 52,16 | 243K | 26 |
| 01/04/2019 | -1,74% | -0,93 | 52,50 | 54,50 | 52,50 | 54,50 | 148K | 24 |
| 29/03/2019 | 0,49% | 0,26 | 53,43 | 52,60 | 52,37 | 53,43 | 197K | 14 |
| 28/03/2019 | 0,74% | 0,39 | 53,17 | 52,50 | 52,50 | 53,17 | 74K | 8 |
| 27/03/2019 | -0,42% | -0,22 | 52,78 | 52,00 | 52,00 | 52,78 | 94K | 12 |
| 26/03/2019 | 1,05% | 0,55 | 53,00 | 52,00 | 52,00 | 53,00 | 68K | 7 |
| 22/03/2019 | 1,45% | 0,75 | 52,45 | 51,70 | 51,70 | 52,45 | 68K | 6 |
| 21/03/2019 | 1,41% | 0,72 | 51,70 | 51,70 | 51,70 | 51,70 | 52K | 3 |
| 20/03/2019 | -1,92% | -1,00 | 50,98 | 51,00 | 50,98 | 51,02 | 107K | 11 |
| 19/03/2019 | 0,66% | 0,34 | 51,98 | 52,00 | 51,98 | 52,00 | 68K | 4 |
| 18/03/2019 | 0,84% | 0,43 | 51,64 | 51,30 | 50,40 | 51,64 | 261K | 17 |
| 15/03/2019 | -1,52% | -0,79 | 51,21 | 52,00 | 51,21 | 52,00 | 52K | 9 |
| 14/03/2019 | -0,59% | -0,31 | 52,00 | 52,05 | 51,90 | 52,05 | 146K | 14 |
| 13/03/2019 | -4,87% | -2,68 | 52,31 | 53,00 | 52,20 | 53,08 | 253K | 24 |
| 12/03/2019 | 5,75% | 2,99 | 54,99 | 52,03 | 51,05 | 54,99 | 227K | 20 |
| 11/03/2019 | 0,00% | 0,00 | 52,00 | 52,03 | 52,00 | 52,03 | 68K | 10 |
| 08/03/2019 | -1,01% | -0,53 | 52,00 | 52,53 | 51,35 | 52,53 | 551K | 22 |
| 07/03/2019 | -4,14% | -2,27 | 52,53 | 54,10 | 52,53 | 54,10 | 32K | 4 |
| 06/03/2019 | 0,00% | 0,00 | 54,80 | 54,80 | 54,79 | 54,80 | 22K | 3 |
| 28/02/2019 | 0,79% | 0,43 | 54,80 | 53,56 | 53,55 | 54,80 | 60K | 7 |
| 27/02/2019 | 2,58% | 1,37 | 54,37 | 53,00 | 53,00 | 54,37 | 48K | 7 |
| 26/02/2019 | 2,91% | 1,50 | 53,00 | 51,02 | 51,02 | 53,00 | 47K | 9 |
| 25/02/2019 | 0,10% | 0,05 | 51,50 | 51,50 | 51,50 | 51,70 | 62K | 4 |
| 22/02/2019 | 1,32% | 0,67 | 51,45 | 50,31 | 49,60 | 51,45 | 223K | 21 |
| 21/02/2019 | -4,21% | -2,23 | 50,78 | 52,24 | 50,78 | 52,24 | 139K | 17 |
| 20/02/2019 | 1,90% | 0,99 | 53,01 | 52,13 | 51,99 | 53,01 | 168K | 19 |
| 19/02/2019 | -1,85% | -0,98 | 52,02 | 52,41 | 52,02 | 52,93 | 57K | 7 |
| 18/02/2019 | -1,21% | -0,65 | 53,00 | 53,11 | 53,00 | 53,11 | 21K | 4 |
| 15/02/2019 | 1,80% | 0,95 | 53,65 | 53,31 | 53,00 | 53,65 | 165K | 15 |
| 14/02/2019 | -1,70% | -0,91 | 52,70 | 53,50 | 52,70 | 53,80 | 423K | 30 |
| 13/02/2019 | -3,23% | -1,79 | 53,61 | 54,84 | 53,60 | 54,84 | 411K | 27 |
| 12/02/2019 | 3,17% | 1,70 | 55,40 | 53,70 | 53,02 | 55,40 | 98K | 16 |
| 11/02/2019 | -1,65% | -0,90 | 53,70 | 53,73 | 53,70 | 53,73 | 166K | 17 |
| 08/02/2019 | -1,62% | -0,90 | 54,60 | 55,00 | 54,60 | 55,00 | 22K | 4 |
| 07/02/2019 | -1,51% | -0,85 | 55,50 | 55,50 | 55,50 | 55,50 | 17K | 3 |
| 06/02/2019 | 3,30% | 1,80 | 56,35 | 54,01 | 54,00 | 56,35 | 216K | 22 |
| 05/02/2019 | 0,28% | 0,15 | 54,55 | 53,51 | 53,49 | 54,66 | 319K | 25 |
| 04/02/2019 | -1,41% | -0,78 | 54,40 | 54,51 | 53,10 | 54,51 | 444K | 32 |
| 01/02/2019 | 0,33% | 0,18 | 55,18 | 54,31 | 53,26 | 55,18 | 250K | 32 |
| 31/01/2019 | -3,47% | -1,98 | 55,00 | 56,60 | 54,15 | 57,20 | 986K | 74 |
| 30/01/2019 | -1,42% | -0,82 | 56,98 | 57,31 | 56,75 | 57,31 | 97K | 13 |
| 29/01/2019 | 1,76% | 1,00 | 57,80 | 57,77 | 57,77 | 57,80 | 29K | 5 |
| 28/01/2019 | -1,22% | -0,70 | 56,80 | 58,00 | 56,00 | 58,00 | 181K | 18 |
| 24/01/2019 | -0,84% | -0,49 | 57,50 | 57,97 | 57,00 | 57,97 | 490K | 26 |
| 23/01/2019 | -0,87% | -0,51 | 57,99 | 58,00 | 57,99 | 58,04 | 1M | 31 |
| 22/01/2019 | 0,86% | 0,50 | 58,50 | 58,01 | 57,53 | 58,94 | 1M | 31 |
| 21/01/2019 | -1,69% | -1,00 | 58,00 | 58,99 | 57,97 | 58,99 | 297K | 25 |
| 18/01/2019 | 1,72% | 1,00 | 59,00 | 58,45 | 58,45 | 60,00 | 366K | 22 |
| 17/01/2019 | 0,19% | 0,11 | 58,00 | 58,00 | 58,00 | 58,49 | 134K | 16 |
| 16/01/2019 | 2,46% | 1,39 | 57,89 | 56,75 | 56,75 | 58,00 | 811K | 22 |
| 15/01/2019 | -1,21% | -0,69 | 56,50 | 57,45 | 56,50 | 57,50 | 3M | 74 |
| 14/01/2019 | 0,33% | 0,19 | 57,19 | 56,00 | 56,00 | 57,20 | 1M | 33 |
| 11/01/2019 | 2,54% | 1,41 | 57,00 | 56,00 | 56,00 | 57,00 | 51K | 5 |
| 10/01/2019 | 1,07% | 0,59 | 55,59 | 55,00 | 55,00 | 56,00 | 279K | 21 |
| 09/01/2019 | 0,42% | 0,23 | 55,00 | 56,00 | 54,60 | 56,00 | 39K | 7 |
| 08/01/2019 | 2,95% | 1,57 | 54,77 | 52,50 | 52,50 | 54,77 | 1M | 38 |
| 07/01/2019 | 2,11% | 1,10 | 53,20 | 52,10 | 52,10 | 54,92 | 427K | 38 |
| 04/01/2019 | 4,20% | 2,10 | 52,10 | 50,00 | 50,00 | 53,00 | 4M | 92 |
| 03/01/2019 | 2,90% | 1,41 | 50,00 | 49,90 | 49,90 | 51,00 | 1M | 46 |
| 02/01/2019 | -2,57% | -1,28 | 48,59 | 49,80 | 48,59 | 49,99 | 109K | 16 |
| 28/12/2018 | 3,92% | 1,88 | 49,87 | 48,00 | 47,95 | 50,00 | 737K | 76 |
| 27/12/2018 | 2,11% | 0,99 | 47,99 | 47,16 | 47,16 | 48,00 | 195K | 36 |
| 26/12/2018 | 4,42% | 1,99 | 47,00 | 46,99 | 45,75 | 47,20 | 237K | 44 |
| 21/12/2018 | -1,51% | -0,69 | 45,01 | 44,50 | 44,44 | 45,53 | 1M | 36 |
| 20/12/2018 | 0,97% | 0,44 | 45,70 | 45,49 | 45,49 | 47,23 | 1M | 33 |
| 19/12/2018 | 4,05% | 1,76 | 45,26 | 43,60 | 43,60 | 45,26 | 362K | 27 |
| 18/12/2018 | -1,14% | -0,50 | 43,50 | 43,90 | 42,51 | 44,50 | 153K | 21 |
| 17/12/2018 | 5,74% | 2,39 | 44,00 | 41,58 | 41,58 | 44,00 | 826K | 32 |
| 14/12/2018 | -0,93% | -0,39 | 41,61 | 41,55 | 41,55 | 41,61 | 50K | 4 |
| 13/12/2018 | 0,00% | 0,00 | 42,00 | 41,16 | 41,15 | 42,00 | 58K | 7 |
| 12/12/2018 | 0,36% | 0,15 | 42,00 | 41,97 | 41,75 | 42,00 | 105K | 9 |
| 11/12/2018 | 0,24% | 0,10 | 41,85 | 41,77 | 41,76 | 41,85 | 46K | 10 |
| 10/12/2018 | -0,02% | -0,01 | 41,75 | 41,75 | 41,75 | 41,99 | 159K | 7 |
| 07/12/2018 | 0,63% | 0,26 | 41,76 | 41,50 | 41,50 | 41,77 | 29K | 5 |
| 06/12/2018 | -1,19% | -0,50 | 41,50 | 42,00 | 41,50 | 42,00 | 533K | 3 |
| 05/12/2018 | 0,00% | 0,00 | 42,00 | 41,95 | 41,95 | 42,00 | 987K | 17 |
| 04/12/2018 | 5,00% | 2,00 | 42,00 | 41,00 | 40,05 | 42,00 | 326K | 61 |
| 03/12/2018 | -3,40% | -1,41 | 40,00 | 40,15 | 40,00 | 41,00 | 632K | 144 |
| 30/11/2018 | -1,40% | -0,59 | 41,41 | 41,12 | 41,03 | 41,90 | 104K | 12 |
| 29/11/2018 | -0,92% | -0,39 | 42,00 | 42,00 | 42,00 | 42,00 | 1M | 3 |
| 28/11/2018 | 0,93% | 0,39 | 42,39 | 42,00 | 42,00 | 42,40 | 51K | 4 |
| 27/11/2018 | 2,94% | 1,20 | 42,00 | 41,00 | 40,55 | 42,00 | 911K | 28 |
| 26/11/2018 | -1,69% | -0,70 | 40,80 | 41,00 | 40,00 | 41,00 | 61K | 12 |
| 23/11/2018 | -1,19% | -0,50 | 41,50 | 41,50 | 41,50 | 41,50 | 4K | 1 |
| 22/11/2018 | 0,00% | 0,00 | 42,00 | 41,01 | 41,01 | 42,00 | 34K | 8 |
| 21/11/2018 | 2,49% | 1,02 | 42,00 | 40,78 | 39,99 | 42,00 | 257K | 33 |
| 19/11/2018 | -2,43% | -1,02 | 40,98 | 41,00 | 40,98 | 41,97 | 624K | 36 |
Date,Open,High,Low,Close,Volume
23-Apr-19,50.50,50.50,49.21,50.27,159248
22-Apr-19,50.00,51.89,50.00,50.50,265680
18-Apr-19,47.52,50.43,47.52,50.00,245934
17-Apr-19,48.30,48.45,47.11,48.45,38611
16-Apr-19,48.30,48.30,48.24,48.30,62779
15-Apr-19,48.51,49.30,48.41,49.26,53791
12-Apr-19,48.40,48.40,48.40,48.40,24200
11-Apr-19,49.12,49.60,49.10,49.60,44252
10-Apr-19,50.06,50.06,49.10,49.12,214362
09-Apr-19,50.45,50.45,50.00,50.00,245728
08-Apr-19,51.00,51.69,50.71,50.71,91717
05-Apr-19,51.26,51.26,51.00,51.00,61422
04-Apr-19,51.30,51.30,51.20,51.20,25620
03-Apr-19,52.01,52.01,52.00,52.00,26001
02-Apr-19,52.01,52.16,50.52,52.16,242503
01-Apr-19,54.50,54.50,52.50,52.50,148204
29-Mar-19,52.60,53.43,52.37,53.43,197121
28-Mar-19,52.50,53.17,52.50,53.17,74200
27-Mar-19,52.00,52.78,52.00,52.78,94404
26-Mar-19,52.00,53.00,52.00,53.00,68458
22-Mar-19,51.70,52.45,51.70,52.45,67960
21-Mar-19,51.70,51.70,51.70,51.70,51700
20-Mar-19,51.00,51.02,50.98,50.98,107093
19-Mar-19,52.00,52.00,51.98,51.98,67580
18-Mar-19,51.30,51.64,50.40,51.64,260687
15-Mar-19,52.00,52.00,51.21,51.21,51603
14-Mar-19,52.05,52.05,51.90,52.00,145620
13-Mar-19,53.00,53.08,52.20,52.31,252537
12-Mar-19,52.03,54.99,51.05,54.99,227098
11-Mar-19,52.03,52.03,52.00,52.00,67611
08-Mar-19,52.53,52.53,51.35,52.00,551373
07-Mar-19,54.10,54.10,52.53,52.53,31989
06-Mar-19,54.80,54.80,54.79,54.80,21919
28-Feb-19,53.56,54.80,53.55,54.80,59907
27-Feb-19,53.00,54.37,53.00,54.37,48428
26-Feb-19,51.02,53.00,51.02,53.00,47089
25-Feb-19,51.50,51.70,51.50,51.50,61860
22-Feb-19,50.31,51.45,49.60,51.45,223013
21-Feb-19,52.24,52.24,50.78,50.78,138700
20-Feb-19,52.13,53.01,51.99,53.01,167642
19-Feb-19,52.41,52.93,52.02,52.02,57442
18-Feb-19,53.11,53.11,53.00,53.00,21221
15-Feb-19,53.31,53.65,53.00,53.65,165036
14-Feb-19,53.50,53.80,52.70,52.70,423113
13-Feb-19,54.84,54.84,53.60,53.61,411344
12-Feb-19,53.70,55.40,53.02,55.40,98233
11-Feb-19,53.73,53.73,53.70,53.70,166477
08-Feb-19,55.00,55.00,54.60,54.60,21920
07-Feb-19,55.50,55.50,55.50,55.50,16650
06-Feb-19,54.01,56.35,54.00,56.35,215921
05-Feb-19,53.51,54.66,53.49,54.55,318620
04-Feb-19,54.51,54.51,53.10,54.40,444291
01-Feb-19,54.31,55.18,53.26,55.18,249653
31-Jan-19,56.60,57.20,54.15,55.00,985846
30-Jan-19,57.31,57.31,56.75,56.98,97014
29-Jan-19,57.77,57.80,57.77,57.80,28895
28-Jan-19,58.00,58.00,56.00,56.80,181465
24-Jan-19,57.97,57.97,57.00,57.50,489853
23-Jan-19,58.00,58.04,57.99,57.99,1241232
22-Jan-19,58.01,58.94,57.53,58.50,1264864
21-Jan-19,58.99,58.99,57.97,58.00,297152
18-Jan-19,58.45,60.00,58.45,59.00,366037
17-Jan-19,58.00,58.49,58.00,58.00,133548
16-Jan-19,56.75,58.00,56.75,57.89,810576
15-Jan-19,57.45,57.50,56.50,56.50,2855592
14-Jan-19,56.00,57.20,56.00,57.19,1346321
11-Jan-19,56.00,57.00,56.00,57.00,50685
10-Jan-19,55.00,56.00,55.00,55.59,279212
09-Jan-19,56.00,56.00,54.60,55.00,38559
08-Jan-19,52.50,54.77,52.50,54.77,1352072
07-Jan-19,52.10,54.92,52.10,53.20,426582
04-Jan-19,50.00,53.00,50.00,52.10,3859094
03-Jan-19,49.90,51.00,49.90,50.00,1260269
02-Jan-19,49.80,49.99,48.59,48.59,108994
28-Dec-18,48.00,50.00,47.95,49.87,737112
27-Dec-18,47.16,48.00,47.16,47.99,195003
26-Dec-18,46.99,47.20,45.75,47.00,237100
21-Dec-18,44.50,45.53,44.44,45.01,1238564
20-Dec-18,45.49,47.23,45.49,45.70,1099576
19-Dec-18,43.60,45.26,43.60,45.26,362159
18-Dec-18,43.90,44.50,42.51,43.50,153063
17-Dec-18,41.58,44.00,41.58,44.00,825831
14-Dec-18,41.55,41.61,41.55,41.61,49866
13-Dec-18,41.16,42.00,41.15,42.00,57981
12-Dec-18,41.97,42.00,41.75,42.00,104692
11-Dec-18,41.77,41.85,41.76,41.85,46001
10-Dec-18,41.75,41.99,41.75,41.75,158721
07-Dec-18,41.50,41.77,41.50,41.76,29130
06-Dec-18,42.00,42.00,41.50,41.50,533350
05-Dec-18,41.95,42.00,41.95,42.00,986947
04-Dec-18,41.00,42.00,40.05,42.00,326208
03-Dec-18,40.15,41.00,40.00,40.00,632355
30-Nov-18,41.12,41.90,41.03,41.41,104118
29-Nov-18,42.00,42.00,42.00,42.00,1247400
28-Nov-18,42.00,42.40,42.00,42.39,50678
27-Nov-18,41.00,42.00,40.55,42.00,910951
26-Nov-18,41.00,41.00,40.00,40.80,60922
23-Nov-18,41.50,41.50,41.50,41.50,4150
22-Nov-18,41.01,42.00,41.01,42.00,33501
21-Nov-18,40.78,42.00,39.99,42.00,257037
19-Nov-18,41.00,41.97,40.98,40.98,623603
16-Nov-18,41.90,42.00,41.85,42.00,623603
13-Nov-18,41.00,42.00,41.00,42.00,623603
12-Nov-18,42.50,42.50,41.89,41.99,623603
09-Nov-18,41.75,42.50,41.70,42.50,623603
08-Nov-18,40.65,43.00,40.65,42.90,623603
07-Nov-18,39.31,40.24,39.31,39.50,623603
06-Nov-18,39.99,40.80,39.99,40.50,623603
05-Nov-18,41.50,41.50,39.01,39.01,623603
01-Nov-18,40.35,42.00,40.35,40.50,623603
31-Oct-18,39.99,40.05,39.00,40.00,623603
30-Oct-18,37.50,39.51,37.50,39.44,623603
29-Oct-18,39.50,39.50,37.00,37.00,623603
26-Oct-18,37.60,38.50,37.50,37.89,623603
25-Oct-18,38.70,38.70,37.60,37.95,623603
24-Oct-18,38.00,38.40,37.00,38.00,623603
23-Oct-18,36.98,37.99,36.98,37.44,623603
22-Oct-18,37.80,37.80,36.25,36.95,623603
19-Oct-18,35.81,35.99,34.58,35.49,623603
18-Oct-18,35.48,35.48,34.70,34.70,623603
17-Oct-18,36.00,36.00,35.48,35.48,623603
16-Oct-18,35.00,35.40,34.50,35.40,623603
15-Oct-18,34.99,36.60,34.50,34.50,623603
11-Oct-18,35.10,35.10,34.43,34.94,623603
10-Oct-18,34.00,35.00,34.00,34.80,623603
09-Oct-18,34.80,35.00,34.00,34.69,623603
08-Oct-18,33.00,34.69,32.87,33.48,623603
05-Oct-18,30.99,31.48,30.50,30.50,623603
04-Oct-18,31.40,31.44,30.80,30.99,623603
03-Oct-18,30.06,32.39,30.00,30.70,623603
02-Oct-18,31.50,31.85,30.19,30.19,623603
01-Oct-18,30.60,30.95,30.31,30.90,623603
28-Sep-18,30.55,31.40,30.55,31.29,623603
27-Sep-18,30.99,31.50,30.99,31.35,623603
*exoneração de responsabilidade