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
18/04/2024	0,28%	0,19	68,19	68,47	67,72	68,47	456K	17
17/04/2024	-0,13%	-0,09	68,00	68,40	67,98	68,94	335K	19
16/04/2024	0,52%	0,35	68,09	66,52	66,52	68,09	142K	16
15/04/2024	0,37%	0,25	67,74	67,01	66,64	67,74	263K	38
12/04/2024	0,57%	0,38	67,49	67,60	66,10	67,60	227K	27
11/04/2024	1,53%	1,01	67,11	66,97	66,71	67,14	134K	11
10/04/2024	-2,78%	-1,89	66,10	67,48	65,38	67,48	1M	126
09/04/2024	0,71%	0,48	67,99	67,81	67,66	68,02	68K	9
08/04/2024	-0,74%	-0,50	67,51	68,00	67,28	68,01	265K	31
05/04/2024	-0,56%	-0,38	68,01	68,25	67,48	68,33	156K	18
04/04/2024	1,32%	0,89	68,39	68,00	68,00	68,39	27K	3

03/04/2024	0,73%	0,49	67,50	67,03	66,68	67,50	134K	17
02/04/2024	0,69%	0,46	67,01	66,68	66,67	67,01	234K	6
01/04/2024	-1,76%	-1,19	66,55	67,03	66,00	67,80	479K	41
28/03/2024	0,88%	0,59	67,74	66,31	66,31	67,74	141K	14
27/03/2024	-0,52%	-0,35	67,15	67,49	66,77	67,49	101K	13
26/03/2024	-0,30%	-0,20	67,50	67,70	67,50	67,77	68K	10
25/03/2024	-0,09%	-0,06	67,70	67,00	66,65	67,71	94K	12
22/03/2024	0,39%	0,26	67,76	67,50	67,50	68,00	115K	12
21/03/2024	0,03%	0,02	67,50	68,00	67,23	68,08	95K	14
20/03/2024	0,57%	0,38	67,48	67,10	67,10	67,48	114K	9
19/03/2024	0,01%	0,01	67,10	67,71	67,10	67,71	40K	6
18/03/2024	-0,61%	-0,41	67,09	67,51	67,09	67,75	310K	9
15/03/2024	-0,38%	-0,26	67,50	67,78	67,50	68,88	204K	18
14/03/2024	0,44%	0,30	67,76	67,28	67,28	67,80	54K	4
13/03/2024	-0,79%	-0,54	67,46	67,50	67,46	67,56	108K	16
12/03/2024	0,00%	0,00	68,00	68,00	67,96	68,74	89K	11
11/03/2024	-0,29%	-0,20	68,00	68,15	67,49	68,15	258K	19
08/03/2024	2,54%	1,69	68,20	66,99	66,89	68,20	182K	18
07/03/2024	-0,67%	-0,45	66,51	66,90	66,51	66,90	13K	2
06/03/2024	0,28%	0,19	66,96	66,98	66,80	67,00	60K	8
05/03/2024	1,80%	1,18	66,77	65,66	65,66	66,88	73K	11
04/03/2024	-3,54%	-2,41	65,59	67,56	65,59	67,98	334K	43
01/03/2024	1,13%	0,76	68,00	66,90	66,90	68,00	189K	15
29/02/2024	0,36%	0,24	67,24	68,49	66,51	68,49	108K	12
28/02/2024	0,00%	0,00	67,00	67,00	66,48	67,00	100K	11
27/02/2024	-1,25%	-0,85	67,00	68,00	66,40	68,00	81K	10
26/02/2024	1,30%	0,87	67,85	66,70	66,04	67,88	378K	35
23/02/2024	1,93%	1,27	66,98	65,99	65,99	66,98	221K	13
22/02/2024	0,06%	0,04	65,71	66,00	65,70	66,00	72K	6
21/02/2024	0,08%	0,05	65,67	65,17	65,15	65,69	92K	8
20/02/2024	0,40%	0,26	65,62	65,46	65,46	65,97	20K	3
19/02/2024	-1,19%	-0,79	65,36	65,52	65,36	65,52	150K	3
16/02/2024	0,98%	0,64	66,15	65,51	65,50	66,15	190K	13
15/02/2024	0,86%	0,56	65,51	64,98	64,98	66,57	275K	27
14/02/2024	-0,25%	-0,16	64,95	65,11	64,95	65,30	189K	6
09/02/2024	-0,84%	-0,55	65,11	65,58	65,07	65,72	274K	24
08/02/2024	-0,05%	-0,03	65,66	65,69	65,66	66,31	495K	26
07/02/2024	-0,44%	-0,29	65,69	65,59	65,59	66,45	290K	27
06/02/2024	0,30%	0,20	65,98	66,69	65,98	66,69	53K	7
05/02/2024	-1,36%	-0,91	65,78	66,50	65,77	66,50	53K	8
02/02/2024	0,38%	0,25	66,69	66,35	65,70	66,71	231K	15
01/02/2024	-0,49%	-0,33	66,44	66,70	66,14	66,79	66K	10
31/01/2024	0,89%	0,59	66,77	66,30	66,07	66,99	126K	14
30/01/2024	0,21%	0,14	66,18	66,50	66,18	67,98	188K	27
29/01/2024	-1,57%	-1,05	66,04	67,53	66,03	67,53	66K	10
26/01/2024	1,25%	0,83	67,09	66,95	66,46	67,48	141K	17
25/01/2024	-0,21%	-0,14	66,26	66,48	66,26	66,87	127K	11
24/01/2024	0,15%	0,10	66,40	66,30	65,11	66,70	304K	36
23/01/2024	-0,30%	-0,20	66,30	66,89	66,30	66,89	133K	6
22/01/2024	-2,05%	-1,39	66,50	66,94	66,50	68,00	503K	44
19/01/2024	0,88%	0,59	67,89	67,22	66,50	67,90	315K	24
18/01/2024	-0,15%	-0,10	67,30	68,02	67,00	68,04	216K	16
17/01/2024	-0,74%	-0,50	67,40	67,98	66,95	68,39	190K	18
16/01/2024	0,50%	0,34	67,90	67,70	67,70	68,00	75K	11
15/01/2024	1,06%	0,71	67,56	66,75	66,70	67,88	385K	17
12/01/2024	0,03%	0,02	66,85	66,84	66,81	67,01	87K	12
11/01/2024	0,50%	0,33	66,83	66,62	66,15	66,84	247K	28
10/01/2024	0,80%	0,53	66,50	65,95	62,50	66,50	2M	174
09/01/2024	0,14%	0,09	65,97	65,92	65,60	65,97	125K	17
08/01/2024	1,53%	0,99	65,88	64,46	63,97	65,91	434K	20
05/01/2024	-1,08%	-0,71	64,89	64,97	64,39	64,99	104K	14
04/01/2024	0,34%	0,22	65,60	65,60	65,35	65,60	52K	8
03/01/2024	-0,61%	-0,40	65,38	65,75	65,38	65,90	59K	7
02/01/2024	0,66%	0,43	65,78	66,84	64,95	66,84	222K	29
28/12/2023	0,55%	0,36	65,35	65,24	65,10	65,50	6M	44
27/12/2023	1,87%	1,19	64,99	63,28	63,28	64,99	173K	18
26/12/2023	-4,29%	-2,86	63,80	65,59	63,05	65,80	1M	100
22/12/2023	1,77%	1,16	66,66	66,24	66,21	66,67	584K	57
21/12/2023	-0,95%	-0,63	65,50	66,35	65,31	66,36	926K	51
20/12/2023	0,21%	0,14	66,13	66,15	66,11	66,50	378K	31
19/12/2023	0,83%	0,54	65,99	65,98	65,48	66,00	1M	43
18/12/2023	3,87%	2,44	65,45	64,90	64,00	65,50	2M	96
15/12/2023	-1,70%	-1,09	63,01	64,73	63,01	64,73	243K	24
14/12/2023	-0,16%	-0,10	64,10	65,48	64,00	65,48	1M	28
13/12/2023	0,64%	0,41	64,20	63,78	63,40	64,20	640K	26
12/12/2023	0,11%	0,07	63,79	63,70	63,70	64,20	217K	14
11/12/2023	-1,06%	-0,68	63,72	64,40	63,60	64,48	748K	23
08/12/2023	0,64%	0,41	64,40	63,97	63,97	64,40	26K	2
07/12/2023	0,52%	0,33	63,99	63,33	63,30	64,18	358K	37
06/12/2023	2,71%	1,68	63,66	62,23	61,82	63,66	483K	55
05/12/2023	0,58%	0,36	61,98	61,11	61,11	62,25	62K	7
04/12/2023	-0,50%	-0,31	61,62	61,33	61,11	62,56	284K	36
01/12/2023	1,51%	0,92	61,93	61,87	61,13	62,51	112K	13
30/11/2023	-0,34%	-0,21	61,01	61,73	60,72	61,74	92K	15
29/11/2023	-0,46%	-0,28	61,22	60,65	60,65	61,79	184K	27
28/11/2023	1,20%	0,73	61,50	61,93	60,61	61,93	184K	27
27/11/2023	-2,91%	-1,82	60,77	62,59	60,77	62,59	315K	36
24/11/2023	-0,97%	-0,61	62,59	62,56	62,10	63,24	326K	47
23/11/2023	0,75%	0,47	63,20	61,90	61,90	63,20	276K	24
22/11/2023	0,50%	0,31	62,73	62,29	61,69	62,73	254K	30
21/11/2023	0,19%	0,12	62,42	62,67	61,81	63,00	336K	51
20/11/2023	1,15%	0,71	62,30	61,13	61,13	63,21	410K	41
17/11/2023	0,93%	0,57	61,59	61,02	60,93	62,33	826K	93
16/11/2023	2,92%	1,73	61,02	59,15	59,15	61,02	652K	88
14/11/2023	0,14%	0,08	59,29	59,26	59,26	60,05	614K	84
13/11/2023	-4,14%	-2,56	59,21	61,72	59,00	62,00	2M	157
10/11/2023	0,24%	0,15	61,77	61,40	61,40	62,75	262K	29
09/11/2023	-2,02%	-1,27	61,62	62,08	61,62	62,44	198K	23
08/11/2023	1,19%	0,74	62,89	62,10	61,70	62,89	961K	101
07/11/2023	0,75%	0,46	62,15	61,73	61,70	62,33	390K	51
06/11/2023	-0,27%	-0,17	61,69	62,34	61,50	62,35	179K	25
03/11/2023	1,41%	0,86	61,86	61,78	61,52	62,47	835K	117
01/11/2023	-2,04%	-1,27	61,00	61,97	60,54	62,47	1M	187
31/10/2023	-1,75%	-1,11	62,27	63,38	62,20	63,38	250K	26
30/10/2023	-0,78%	-0,50	63,38	63,60	62,72	63,96	202K	24
27/10/2023	1,85%	1,16	63,88	63,14	62,58	63,88	184K	20
26/10/2023	0,00%	0,00	62,72	61,97	61,93	62,89	257K	19
25/10/2023	-0,27%	-0,17	62,72	62,47	61,70	62,94	318K	32
24/10/2023	-0,17%	-0,11	62,89	63,20	62,38	63,20	308K	31
23/10/2023	2,84%	1,74	63,00	61,26	61,26	63,00	261K	20
20/10/2023	-1,38%	-0,86	61,26	62,30	61,20	62,33	1M	77
19/10/2023	-1,40%	-0,88	62,12	63,10	61,22	63,10	577K	69
18/10/2023	0,00%	0,00	63,00	62,57	62,28	63,00	513K	45
17/10/2023	-1,55%	-0,99	63,00	63,98	62,98	63,98	348K	28
16/10/2023	1,20%	0,76	63,99	63,70	63,50	64,05	352K	34
13/10/2023	-0,27%	-0,17	63,23	63,68	62,75	64,09	461K	42
11/10/2023	0,33%	0,21	63,40	64,31	63,05	64,33	710K	80
10/10/2023	0,00%	0,00	63,19	63,21	62,44	64,31	467K	48
09/10/2023	-0,50%	-0,32	63,19	63,73	62,71	63,74	95K	14
06/10/2023	0,05%	0,03	63,51	63,05	62,53	64,38	153K	22
05/10/2023	-1,81%	-1,17	63,48	64,80	63,48	64,81	262K	26
04/10/2023	0,54%	0,35	64,65	64,21	63,15	64,65	309K	28
03/10/2023	-	-	64,30	65,26	63,90	65,27	84K	11

Date,Open,High,Low,Close,Volume
18-Apr-24,68.47,68.47,67.72,68.19,455604
17-Apr-24,68.40,68.94,67.98,68.00,335146
16-Apr-24,66.52,68.09,66.52,68.09,141698
15-Apr-24,67.01,67.74,66.64,67.74,262691
12-Apr-24,67.60,67.60,66.10,67.49,226660
11-Apr-24,66.97,67.14,66.71,67.11,134081
10-Apr-24,67.48,67.48,65.38,66.10,1335248
09-Apr-24,67.81,68.02,67.66,67.99,67909
08-Apr-24,68.00,68.01,67.28,67.51,264573
05-Apr-24,68.25,68.33,67.48,68.01,156417
04-Apr-24,68.00,68.39,68.00,68.39,27239
03-Apr-24,67.03,67.50,66.68,67.50,134452
02-Apr-24,66.68,67.01,66.67,67.01,234468
01-Apr-24,67.03,67.80,66.00,66.55,479117
28-Mar-24,66.31,67.74,66.31,67.74,140664
27-Mar-24,67.49,67.49,66.77,67.15,100603
26-Mar-24,67.70,67.77,67.50,67.50,67557
25-Mar-24,67.00,67.71,66.65,67.70,94317
22-Mar-24,67.50,68.00,67.50,67.76,115468
21-Mar-24,68.00,68.08,67.23,67.50,94614
20-Mar-24,67.10,67.48,67.10,67.48,114333
19-Mar-24,67.71,67.71,67.10,67.10,40454
18-Mar-24,67.51,67.75,67.09,67.09,309884
15-Mar-24,67.78,68.88,67.50,67.50,203598
14-Mar-24,67.28,67.80,67.28,67.76,53924
13-Mar-24,67.50,67.56,67.46,67.46,107813
12-Mar-24,68.00,68.74,67.96,68.00,88596
11-Mar-24,68.15,68.15,67.49,68.00,258058
08-Mar-24,66.99,68.20,66.89,68.20,181615
07-Mar-24,66.90,66.90,66.51,66.51,13341
06-Mar-24,66.98,67.00,66.80,66.96,60262
05-Mar-24,65.66,66.88,65.66,66.77,72960
04-Mar-24,67.56,67.98,65.59,65.59,333844
01-Mar-24,66.90,68.00,66.90,68.00,188524
29-Feb-24,68.49,68.49,66.51,67.24,107709
28-Feb-24,67.00,67.00,66.48,67.00,100024
27-Feb-24,68.00,68.00,66.40,67.00,80803
26-Feb-24,66.70,67.88,66.04,67.85,378159
23-Feb-24,65.99,66.98,65.99,66.98,220777
22-Feb-24,66.00,66.00,65.70,65.71,72396
21-Feb-24,65.17,65.69,65.15,65.67,91623
20-Feb-24,65.46,65.97,65.46,65.62,19705
19-Feb-24,65.52,65.52,65.36,65.36,150344
16-Feb-24,65.51,66.15,65.50,66.15,190191
15-Feb-24,64.98,66.57,64.98,65.51,275151
14-Feb-24,65.11,65.30,64.95,64.95,188542
09-Feb-24,65.58,65.72,65.07,65.11,273761
08-Feb-24,65.69,66.31,65.66,65.66,495254
07-Feb-24,65.59,66.45,65.59,65.69,290359
06-Feb-24,66.69,66.69,65.98,65.98,52945
05-Feb-24,66.50,66.50,65.77,65.78,52980
02-Feb-24,66.35,66.71,65.70,66.69,231048
01-Feb-24,66.70,66.79,66.14,66.44,66446
31-Jan-24,66.30,66.99,66.07,66.77,126445
30-Jan-24,66.50,67.98,66.18,66.18,187689
29-Jan-24,67.53,67.53,66.03,66.04,66195
26-Jan-24,66.95,67.48,66.46,67.09,140601
25-Jan-24,66.48,66.87,66.26,66.26,126614
24-Jan-24,66.30,66.70,65.11,66.40,303697
23-Jan-24,66.89,66.89,66.30,66.30,132797
22-Jan-24,66.94,68.00,66.50,66.50,503129
19-Jan-24,67.22,67.90,66.50,67.89,315020
18-Jan-24,68.02,68.04,67.00,67.30,215503
17-Jan-24,67.98,68.39,66.95,67.40,189585
16-Jan-24,67.70,68.00,67.70,67.90,74663
15-Jan-24,66.75,67.88,66.70,67.56,385042
12-Jan-24,66.84,67.01,66.81,66.85,86938
11-Jan-24,66.62,66.84,66.15,66.83,246653
10-Jan-24,65.95,66.50,62.50,66.50,2402518
09-Jan-24,65.92,65.97,65.60,65.97,124926
08-Jan-24,64.46,65.91,63.97,65.88,433776
05-Jan-24,64.97,64.99,64.39,64.89,103741
04-Jan-24,65.60,65.60,65.35,65.60,52428
03-Jan-24,65.75,65.90,65.38,65.38,59177
02-Jan-24,66.84,66.84,64.95,65.78,222174
28-Dec-23,65.24,65.50,65.10,65.35,5698719
27-Dec-23,63.28,64.99,63.28,64.99,173009
26-Dec-23,65.59,65.80,63.05,63.80,1357895
22-Dec-23,66.24,66.67,66.21,66.66,583568
21-Dec-23,66.35,66.36,65.31,65.50,925863
20-Dec-23,66.15,66.50,66.11,66.13,377664
19-Dec-23,65.98,66.00,65.48,65.99,1006546
18-Dec-23,64.90,65.50,64.00,65.45,1699869
15-Dec-23,64.73,64.73,63.01,63.01,243078
14-Dec-23,65.48,65.48,64.00,64.10,1258093
13-Dec-23,63.78,64.20,63.40,64.20,639658
12-Dec-23,63.70,64.20,63.70,63.79,217391
11-Dec-23,64.40,64.48,63.60,63.72,748274
08-Dec-23,63.97,64.40,63.97,64.40,25631
07-Dec-23,63.33,64.18,63.30,63.99,357593
06-Dec-23,62.23,63.66,61.82,63.66,482580
05-Dec-23,61.11,62.25,61.11,61.98,61934
04-Dec-23,61.33,62.56,61.11,61.62,283573
01-Dec-23,61.87,62.51,61.13,61.93,111597
30-Nov-23,61.73,61.74,60.72,61.01,91815
29-Nov-23,60.65,61.79,60.65,61.22,184433
28-Nov-23,61.93,61.93,60.61,61.50,183650
27-Nov-23,62.59,62.59,60.77,60.77,315365
24-Nov-23,62.56,63.24,62.10,62.59,325761
23-Nov-23,61.90,63.20,61.90,63.20,276409
22-Nov-23,62.29,62.73,61.69,62.73,254213
21-Nov-23,62.67,63.00,61.81,62.42,336390
20-Nov-23,61.13,63.21,61.13,62.30,410247
17-Nov-23,61.02,62.33,60.93,61.59,826496
16-Nov-23,59.15,61.02,59.15,61.02,651530
14-Nov-23,59.26,60.05,59.26,59.29,614232
13-Nov-23,61.72,62.00,59.00,59.21,1581555
10-Nov-23,61.40,62.75,61.40,61.77,261661
09-Nov-23,62.08,62.44,61.62,61.62,198360
08-Nov-23,62.10,62.89,61.70,62.89,960592
07-Nov-23,61.73,62.33,61.70,62.15,390282
06-Nov-23,62.34,62.35,61.50,61.69,179195
03-Nov-23,61.78,62.47,61.52,61.86,835152
01-Nov-23,61.97,62.47,60.54,61.00,1264545
31-Oct-23,63.38,63.38,62.20,62.27,250414
30-Oct-23,63.60,63.96,62.72,63.38,202049
27-Oct-23,63.14,63.88,62.58,63.88,183713
26-Oct-23,61.97,62.89,61.93,62.72,256733
25-Oct-23,62.47,62.94,61.70,62.72,317632
24-Oct-23,63.20,63.20,62.38,62.89,308055
23-Oct-23,61.26,63.00,61.26,63.00,260892
20-Oct-23,62.30,62.33,61.20,61.26,1004261
19-Oct-23,63.10,63.10,61.22,62.12,577235
18-Oct-23,62.57,63.00,62.28,63.00,512909
17-Oct-23,63.98,63.98,62.98,63.00,347930
16-Oct-23,63.70,64.05,63.50,63.99,351645
13-Oct-23,63.68,64.09,62.75,63.23,460679
11-Oct-23,64.31,64.33,63.05,63.40,709736
10-Oct-23,63.21,64.31,62.44,63.19,466662
09-Oct-23,63.73,63.74,62.71,63.19,95056
06-Oct-23,63.05,64.38,62.53,63.51,152586
05-Oct-23,64.80,64.81,63.48,63.48,262173
04-Oct-23,64.21,64.65,63.15,64.65,308765
03-Oct-23,65.26,65.27,63.90,64.30,83964

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CLSC4