Cotação atual, histórico e gráfico do papel: CLSC4

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 CLSC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/05/2021	1,32%	0,85	65,48	64,99	64,31	65,48	65K	10
04/05/2021	-4,38%	-2,96	64,63	66,00	64,16	66,34	605K	30
03/05/2021	6,42%	4,08	67,59	63,99	63,99	67,59	409K	52
30/04/2021	-2,29%	-1,49	63,51	64,78	63,35	64,78	146K	10
29/04/2021	0,00%	0,00	65,00	65,98	64,70	65,99	170K	22
28/04/2021	3,19%	2,01	65,00	63,00	62,77	66,48	501K	68
27/04/2021	0,78%	0,49	62,99	62,55	62,25	63,00	313K	27
26/04/2021	0,02%	0,01	62,50	62,00	62,00	62,99	207K	19
23/04/2021	1,58%	0,97	62,49	62,50	61,50	62,50	106K	17
22/04/2021	0,03%	0,02	61,52	62,50	61,32	62,50	219K	18
20/04/2021	-1,58%	-0,99	61,50	62,01	61,50	62,39	93K	15

19/04/2021	0,79%	0,49	62,49	62,21	61,21	62,51	898K	29
16/04/2021	1,64%	1,00	62,00	61,50	61,50	63,24	642K	22
15/04/2021	0,58%	0,35	61,00	61,00	61,00	62,99	434K	25
14/04/2021	0,03%	0,02	60,65	62,38	60,65	62,38	188K	17
13/04/2021	0,05%	0,03	60,63	60,54	60,53	61,42	182K	23
12/04/2021	-2,24%	-1,39	60,60	61,77	60,60	62,10	251K	34
09/04/2021	0,00%	0,00	61,99	62,94	61,99	62,94	99K	13
08/04/2021	-1,59%	-1,00	61,99	63,24	61,77	63,96	267K	32
07/04/2021	2,84%	1,74	62,99	63,00	61,62	63,00	119K	17
06/04/2021	-0,42%	-0,26	61,25	62,48	61,25	62,50	2M	26
05/04/2021	6,51%	3,76	61,51	58,00	58,00	62,99	2M	103
01/04/2021	-2,52%	-1,49	57,75	58,01	57,30	58,66	1M	57
31/03/2021	2,49%	1,44	59,24	58,48	57,60	59,24	146K	17
30/03/2021	0,49%	0,28	57,80	58,00	57,80	58,30	296K	19
29/03/2021	-2,49%	-1,47	57,52	57,51	57,51	59,49	181K	18
26/03/2021	0,19%	0,11	58,99	57,63	57,61	58,99	52K	9
25/03/2021	3,08%	1,76	58,88	57,12	57,12	59,00	1M	25
24/03/2021	-0,66%	-0,38	57,12	57,50	57,11	57,90	126K	14
23/03/2021	-0,50%	-0,29	57,50	57,70	57,00	57,79	178K	18
22/03/2021	-3,67%	-2,20	57,79	59,76	57,79	59,76	209K	14
19/03/2021	3,97%	2,29	59,99	57,70	57,70	59,99	118K	18
18/03/2021	-2,20%	-1,30	57,70	59,00	57,61	59,00	64K	11
17/03/2021	1,72%	1,00	59,00	57,00	55,50	59,50	134K	23
16/03/2021	3,57%	2,00	58,00	55,99	55,99	58,00	647K	74
15/03/2021	10,89%	5,50	56,00	53,50	53,50	56,01	1M	88
12/03/2021	1,00%	0,50	50,50	50,50	49,31	50,50	40K	7
11/03/2021	0,02%	0,01	50,00	51,41	49,56	51,99	30K	6
10/03/2021	6,36%	2,99	49,99	46,61	46,61	51,77	168K	32
09/03/2021	-0,44%	-0,21	47,00	47,61	46,86	47,61	104K	14
08/03/2021	-3,42%	-1,67	47,21	48,00	47,20	48,00	62K	12
05/03/2021	4,24%	1,99	48,88	48,88	48,88	48,88	59K	9
04/03/2021	-1,68%	-0,80	46,89	47,69	46,89	48,80	443K	35
03/03/2021	1,51%	0,71	47,69	46,91	45,40	47,69	433K	58
02/03/2021	-3,49%	-1,70	46,98	48,50	46,51	48,50	554K	83
01/03/2021	0,31%	0,15	48,68	48,11	48,11	49,90	241K	33
26/02/2021	-3,88%	-1,96	48,53	50,90	48,26	50,90	747K	141
25/02/2021	-1,77%	-0,91	50,49	50,67	48,14	51,03	558K	84
24/02/2021	-1,15%	-0,60	51,40	52,00	51,14	52,20	160K	20
23/02/2021	2,97%	1,50	52,00	50,80	50,80	52,00	144K	22
22/02/2021	-4,36%	-2,30	50,50	52,00	50,50	52,00	519K	53
19/02/2021	-1,49%	-0,80	52,80	53,60	52,80	53,60	112K	16
18/02/2021	0,37%	0,20	53,60	53,50	53,49	53,60	86K	7
17/02/2021	0,77%	0,41	53,40	52,70	52,70	53,40	75K	11
12/02/2021	1,44%	0,75	52,99	51,86	51,86	53,39	53K	10
11/02/2021	0,95%	0,49	52,24	52,91	52,24	52,91	121K	19
10/02/2021	-3,27%	-1,75	51,75	53,50	51,75	53,71	206K	24
09/02/2021	0,21%	0,11	53,50	53,79	53,00	53,79	267K	38
08/02/2021	2,12%	1,11	53,39	52,30	52,30	53,39	111K	18
05/02/2021	-0,04%	-0,02	52,28	52,99	52,00	53,22	367K	50
04/02/2021	-6,15%	-3,43	52,30	55,01	52,30	55,39	696K	67
03/02/2021	0,54%	0,30	55,73	55,72	55,00	55,73	72K	13
02/02/2021	2,88%	1,55	55,43	54,29	54,05	55,43	164K	17
01/02/2021	3,62%	1,88	53,88	54,39	53,51	54,39	70K	13
29/01/2021	-0,27%	-0,14	52,00	52,90	51,73	52,99	136K	24
28/01/2021	-0,02%	-0,01	52,14	52,10	52,10	52,14	36K	7
27/01/2021	3,27%	1,65	52,15	50,80	50,80	52,35	1M	16
26/01/2021	-2,90%	-1,51	50,50	53,00	50,50	54,30	498K	65
22/01/2021	-3,86%	-2,09	52,01	54,90	52,01	54,90	389K	60
21/01/2021	-3,08%	-1,72	54,10	55,04	53,68	55,04	425K	71
20/01/2021	1,25%	0,69	55,82	56,49	55,05	56,49	61K	11
19/01/2021	-0,77%	-0,43	55,13	55,82	55,13	56,02	89K	16
18/01/2021	-0,04%	-0,02	55,56	56,64	55,33	56,64	151K	24
15/01/2021	-2,73%	-1,56	55,58	56,25	55,58	56,99	112K	18
14/01/2021	2,22%	1,24	57,14	55,90	55,50	57,18	215K	26
13/01/2021	0,29%	0,16	55,90	55,74	54,00	56,41	436K	64
12/01/2021	5,19%	2,75	55,74	53,95	53,05	55,74	351K	47
11/01/2021	-2,59%	-1,41	52,99	54,40	52,99	54,99	463K	66
08/01/2021	0,93%	0,50	54,40	54,44	54,00	55,05	240K	22
07/01/2021	0,73%	0,39	53,90	53,53	52,83	54,50	505K	74
06/01/2021	4,17%	2,14	53,51	51,91	51,50	53,51	251K	47
05/01/2021	-4,05%	-2,17	51,37	53,55	51,37	53,55	718K	111
04/01/2021	-5,10%	-2,88	53,54	56,00	53,54	56,00	327K	48
30/12/2020	1,29%	0,72	56,42	56,44	55,63	57,20	636K	84
29/12/2020	1,64%	0,90	55,70	55,47	54,70	56,73	698K	79
28/12/2020	3,89%	2,05	54,80	52,99	52,99	55,21	668K	91
23/12/2020	2,33%	1,20	52,75	51,79	51,61	52,98	298K	45
22/12/2020	-0,48%	-0,25	51,55	52,43	51,55	52,43	57K	10
21/12/2020	-0,96%	-0,50	51,80	52,26	51,00	52,26	875K	94
18/12/2020	-0,40%	-0,21	52,30	53,00	52,30	53,00	131K	14
17/12/2020	0,50%	0,26	52,51	52,75	52,25	52,99	116K	19
16/12/2020	-0,48%	-0,25	52,25	52,49	52,04	52,75	136K	19
15/12/2020	0,36%	0,19	52,50	52,26	52,26	52,50	42K	8
14/12/2020	-0,06%	-0,03	52,31	52,95	52,31	52,99	37K	7
11/12/2020	0,77%	0,40	52,34	51,71	51,60	52,34	171K	18
10/12/2020	-1,91%	-1,01	51,94	52,53	51,94	52,60	754K	21
09/12/2020	0,36%	0,19	52,95	52,76	52,76	52,98	26K	5
08/12/2020	2,93%	1,50	52,76	52,24	52,20	52,76	84K	14
07/12/2020	-1,93%	-1,01	51,26	52,15	51,26	52,35	125K	16
04/12/2020	2,49%	1,27	52,27	51,04	51,03	52,86	430K	54
03/12/2020	-2,60%	-1,36	51,00	51,89	51,00	52,10	856K	99
02/12/2020	2,67%	1,36	52,36	51,40	51,00	53,01	734K	99
01/12/2020	-1,92%	-1,00	51,00	51,01	51,00	52,00	816K	88
30/11/2020	1,96%	1,00	52,00	51,32	51,00	52,00	778K	73
27/11/2020	0,59%	0,30	51,00	50,75	50,73	51,00	102K	12
26/11/2020	-0,59%	-0,30	50,70	51,00	50,70	51,00	66K	12
25/11/2020	0,59%	0,30	51,00	51,00	51,00	51,00	5K	1
24/11/2020	-0,78%	-0,40	50,70	50,63	50,63	51,03	625K	52
23/11/2020	0,22%	0,11	51,10	51,49	50,70	51,49	87K	9
20/11/2020	1,45%	0,73	50,99	50,50	50,50	50,99	66K	9
19/11/2020	-0,48%	-0,24	50,26	50,55	50,26	50,56	444K	39
18/11/2020	-0,96%	-0,49	50,50	50,81	50,37	50,86	1M	50
17/11/2020	0,99%	0,50	50,99	50,74	50,50	50,99	178K	20
16/11/2020	0,00%	0,00	50,49	50,81	50,49	50,90	66K	7
13/11/2020	-1,00%	-0,51	50,49	50,76	50,49	51,29	198K	29
12/11/2020	-0,10%	-0,05	51,00	52,48	51,00	52,50	2M	99
11/11/2020	-0,49%	-0,25	51,05	51,03	51,03	51,16	112K	17
10/11/2020	0,63%	0,32	51,30	50,97	50,97	51,30	71K	6
09/11/2020	0,49%	0,25	50,98	50,90	50,02	50,98	442K	37
06/11/2020	-0,04%	-0,02	50,73	50,75	50,35	50,75	228K	9
05/11/2020	-0,10%	-0,05	50,75	50,75	50,40	50,75	512K	25
04/11/2020	0,85%	0,43	50,80	50,37	50,20	50,80	152K	18
03/11/2020	-2,18%	-1,12	50,37	52,48	50,00	52,48	204K	31
30/10/2020	1,56%	0,79	51,49	51,74	51,49	51,75	21K	4
29/10/2020	1,18%	0,59	50,70	50,70	50,70	50,70	5K	1
28/10/2020	-4,22%	-2,21	50,11	52,21	49,50	52,21	482K	54
27/10/2020	-0,36%	-0,19	52,32	52,32	52,32	52,32	10K	2
26/10/2020	-0,61%	-0,32	52,51	52,80	52,51	52,80	121K	5
22/10/2020	1,11%	0,58	52,83	52,84	52,51	53,00	185K	19
21/10/2020	-0,19%	-0,10	52,25	52,68	52,25	53,31	1M	153
20/10/2020	0,17%	0,09	52,35	52,36	52,30	52,70	252K	42
19/10/2020	-1,06%	-0,56	52,26	52,50	52,22	52,99	462K	46
16/10/2020	-0,97%	-0,52	52,82	53,34	52,82	53,34	1M	55
15/10/2020	-	-	53,34	52,60	52,60	53,35	360K	40

Date,Open,High,Low,Close,Volume
05-May-21,64.99,65.48,64.31,65.48,64636
04-May-21,66.00,66.34,64.16,64.63,605186
03-May-21,63.99,67.59,63.99,67.59,409341
30-Apr-21,64.78,64.78,63.35,63.51,146191
29-Apr-21,65.98,65.99,64.70,65.00,169874
28-Apr-21,63.00,66.48,62.77,65.00,500909
27-Apr-21,62.55,63.00,62.25,62.99,313472
26-Apr-21,62.00,62.99,62.00,62.50,207035
23-Apr-21,62.50,62.50,61.50,62.49,105759
22-Apr-21,62.50,62.50,61.32,61.52,218503
20-Apr-21,62.01,62.39,61.50,61.50,92637
19-Apr-21,62.21,62.51,61.21,62.49,897529
16-Apr-21,61.50,63.24,61.50,62.00,641920
15-Apr-21,61.00,62.99,61.00,61.00,433632
14-Apr-21,62.38,62.38,60.65,60.65,188326
13-Apr-21,60.54,61.42,60.53,60.63,182126
12-Apr-21,61.77,62.10,60.60,60.60,250916
09-Apr-21,62.94,62.94,61.99,61.99,99491
08-Apr-21,63.24,63.96,61.77,61.99,267378
07-Apr-21,63.00,63.00,61.62,62.99,118555
06-Apr-21,62.48,62.50,61.25,61.25,1699877
05-Apr-21,58.00,62.99,58.00,61.51,1752167
01-Apr-21,58.01,58.66,57.30,57.75,1316036
31-Mar-21,58.48,59.24,57.60,59.24,145826
30-Mar-21,58.00,58.30,57.80,57.80,295755
29-Mar-21,57.51,59.49,57.51,57.52,181386
26-Mar-21,57.63,58.99,57.61,58.99,52163
25-Mar-21,57.12,59.00,57.12,58.88,1140847
24-Mar-21,57.50,57.90,57.11,57.12,126485
23-Mar-21,57.70,57.79,57.00,57.50,178247
22-Mar-21,59.76,59.76,57.79,57.79,209219
19-Mar-21,57.70,59.99,57.70,59.99,117984
18-Mar-21,59.00,59.00,57.61,57.70,63716
17-Mar-21,57.00,59.50,55.50,59.00,134473
16-Mar-21,55.99,58.00,55.99,58.00,647191
15-Mar-21,53.50,56.01,53.50,56.00,1134546
12-Mar-21,50.50,50.50,49.31,50.50,40053
11-Mar-21,51.41,51.99,49.56,50.00,30296
10-Mar-21,46.61,51.77,46.61,49.99,168474
09-Mar-21,47.61,47.61,46.86,47.00,103778
08-Mar-21,48.00,48.00,47.20,47.21,61680
05-Mar-21,48.88,48.88,48.88,48.88,58656
04-Mar-21,47.69,48.80,46.89,46.89,443112
03-Mar-21,46.91,47.69,45.40,47.69,433215
02-Mar-21,48.50,48.50,46.51,46.98,553593
01-Mar-21,48.11,49.90,48.11,48.68,240926
26-Feb-21,50.90,50.90,48.26,48.53,746906
25-Feb-21,50.67,51.03,48.14,50.49,557647
24-Feb-21,52.00,52.20,51.14,51.40,160432
23-Feb-21,50.80,52.00,50.80,52.00,144022
22-Feb-21,52.00,52.00,50.50,50.50,519330
19-Feb-21,53.60,53.60,52.80,52.80,111513
18-Feb-21,53.50,53.60,53.49,53.60,85618
17-Feb-21,52.70,53.40,52.70,53.40,74629
12-Feb-21,51.86,53.39,51.86,52.99,52925
11-Feb-21,52.91,52.91,52.24,52.24,120918
10-Feb-21,53.50,53.71,51.75,51.75,205792
09-Feb-21,53.79,53.79,53.00,53.50,266927
08-Feb-21,52.30,53.39,52.30,53.39,110954
05-Feb-21,52.99,53.22,52.00,52.28,366645
04-Feb-21,55.01,55.39,52.30,52.30,695506
03-Feb-21,55.72,55.73,55.00,55.73,72095
02-Feb-21,54.29,55.43,54.05,55.43,163562
01-Feb-21,54.39,54.39,53.51,53.88,70157
29-Jan-21,52.90,52.99,51.73,52.00,135661
28-Jan-21,52.10,52.14,52.10,52.14,36479
27-Jan-21,50.80,52.35,50.80,52.15,1120883
26-Jan-21,53.00,54.30,50.50,50.50,497566
22-Jan-21,54.90,54.90,52.01,52.01,389205
21-Jan-21,55.04,55.04,53.68,54.10,425229
20-Jan-21,56.49,56.49,55.05,55.82,61149
19-Jan-21,55.82,56.02,55.13,55.13,88916
18-Jan-21,56.64,56.64,55.33,55.56,150618
15-Jan-21,56.25,56.99,55.58,55.58,112457
14-Jan-21,55.90,57.18,55.50,57.14,214950
13-Jan-21,55.74,56.41,54.00,55.90,435973
12-Jan-21,53.95,55.74,53.05,55.74,351131
11-Jan-21,54.40,54.99,52.99,52.99,463410
08-Jan-21,54.44,55.05,54.00,54.40,240036
07-Jan-21,53.53,54.50,52.83,53.90,505089
06-Jan-21,51.91,53.51,51.50,53.51,250907
05-Jan-21,53.55,53.55,51.37,51.37,717547
04-Jan-21,56.00,56.00,53.54,53.54,326953
30-Dec-20,56.44,57.20,55.63,56.42,636171
29-Dec-20,55.47,56.73,54.70,55.70,697514
28-Dec-20,52.99,55.21,52.99,54.80,667956
23-Dec-20,51.79,52.98,51.61,52.75,298445
22-Dec-20,52.43,52.43,51.55,51.55,57125
21-Dec-20,52.26,52.26,51.00,51.80,874551
18-Dec-20,53.00,53.00,52.30,52.30,131251
17-Dec-20,52.75,52.99,52.25,52.51,115773
16-Dec-20,52.49,52.75,52.04,52.25,135956
15-Dec-20,52.26,52.50,52.26,52.50,41965
14-Dec-20,52.95,52.99,52.31,52.31,36872
11-Dec-20,51.71,52.34,51.60,52.34,171422
10-Dec-20,52.53,52.60,51.94,51.94,754095
09-Dec-20,52.76,52.98,52.76,52.95,26440
08-Dec-20,52.24,52.76,52.20,52.76,83898
07-Dec-20,52.15,52.35,51.26,51.26,124518
04-Dec-20,51.04,52.86,51.03,52.27,430416
03-Dec-20,51.89,52.10,51.00,51.00,855862
02-Dec-20,51.40,53.01,51.00,52.36,734281
01-Dec-20,51.01,52.00,51.00,51.00,815728
30-Nov-20,51.32,52.00,51.00,52.00,778182
27-Nov-20,50.75,51.00,50.73,51.00,101908
26-Nov-20,51.00,51.00,50.70,50.70,66180
25-Nov-20,51.00,51.00,51.00,51.00,5100
24-Nov-20,50.63,51.03,50.63,50.70,624810
23-Nov-20,51.49,51.49,50.70,51.10,86904
20-Nov-20,50.50,50.99,50.50,50.99,65699
19-Nov-20,50.55,50.56,50.26,50.26,444072
18-Nov-20,50.81,50.86,50.37,50.50,1166948
17-Nov-20,50.74,50.99,50.50,50.99,177609
16-Nov-20,50.81,50.90,50.49,50.49,65710
13-Nov-20,50.76,51.29,50.49,50.49,197851
12-Nov-20,52.48,52.50,51.00,51.00,2004792
11-Nov-20,51.03,51.16,51.03,51.05,112381
10-Nov-20,50.97,51.30,50.97,51.30,71431
09-Nov-20,50.90,50.98,50.02,50.98,441906
06-Nov-20,50.75,50.75,50.35,50.73,228263
05-Nov-20,50.75,50.75,50.40,50.75,512254
04-Nov-20,50.37,50.80,50.20,50.80,151550
03-Nov-20,52.48,52.48,50.00,50.37,203969
30-Oct-20,51.74,51.75,51.49,51.49,20647
29-Oct-20,50.70,50.70,50.70,50.70,5070
28-Oct-20,52.21,52.21,49.50,50.11,482056
27-Oct-20,52.32,52.32,52.32,52.32,10464
26-Oct-20,52.80,52.80,52.51,52.51,120806
22-Oct-20,52.84,53.00,52.51,52.83,184505
21-Oct-20,52.68,53.31,52.25,52.25,1047558
20-Oct-20,52.36,52.70,52.30,52.35,251995
19-Oct-20,52.50,52.99,52.22,52.26,461994
16-Oct-20,53.34,53.34,52.82,52.82,1369654
15-Oct-20,52.60,53.35,52.60,53.34,359522

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CLSC4

cotações, gráficos e mais...