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
29/07/2021	0,33%	0,24	73,25	73,12	70,01	74,50	731K	48
28/07/2021	-0,68%	-0,50	73,01	74,22	71,71	74,22	432K	31
27/07/2021	-1,12%	-0,83	73,51	72,46	72,46	73,51	1M	7
26/07/2021	-1,41%	-1,06	74,34	75,40	74,27	75,40	179K	14
23/07/2021	-0,20%	-0,15	75,40	76,55	75,00	76,58	159K	18
22/07/2021	0,73%	0,55	75,55	74,01	72,75	75,55	2M	47
21/07/2021	0,00%	0,00	75,00	75,64	72,50	75,64	178K	22
20/07/2021	8,70%	6,00	75,00	69,09	68,39	77,36	2M	175
19/07/2021	-1,43%	-1,00	69,00	69,60	69,00	69,76	585K	15
16/07/2021	0,29%	0,20	70,00	70,00	69,86	70,00	2M	12
15/07/2021	-0,29%	-0,20	69,80	70,50	69,51	70,50	1M	8

14/07/2021	0,00%	0,00	70,00	70,00	69,90	70,00	420K	10
13/07/2021	0,00%	0,00	70,00	70,00	70,00	70,00	651K	14
12/07/2021	0,00%	0,00	70,00	70,50	70,00	70,50	56K	6
08/07/2021	1,45%	1,00	70,00	70,00	70,00	70,00	140K	5
07/07/2021	-1,41%	-0,99	69,00	70,25	69,00	70,25	395K	29
06/07/2021	-0,33%	-0,23	69,99	70,00	69,54	70,00	70K	5
05/07/2021	-0,40%	-0,28	70,22	69,01	69,01	70,22	49K	3
02/07/2021	1,44%	1,00	70,50	69,99	69,01	70,50	42K	6
01/07/2021	2,21%	1,50	69,50	68,99	68,11	69,99	284K	16
30/06/2021	-1,88%	-1,30	68,00	69,50	68,00	69,50	486K	42
29/06/2021	1,70%	1,16	69,30	68,13	68,01	69,30	1M	10
28/06/2021	-1,63%	-1,13	68,14	68,51	68,12	69,29	184K	23
25/06/2021	0,54%	0,37	69,27	69,54	68,02	69,54	179K	20
24/06/2021	-1,56%	-1,09	68,90	69,96	67,75	69,96	117K	16
23/06/2021	2,19%	1,50	69,99	68,44	68,44	71,00	490K	23
22/06/2021	-1,92%	-1,34	68,49	69,99	68,49	70,00	396K	39
21/06/2021	-0,60%	-0,42	69,83	70,38	69,50	70,38	426K	10
18/06/2021	-0,20%	-0,14	70,25	68,30	68,20	70,25	529K	37
17/06/2021	0,99%	0,69	70,39	69,50	69,49	70,39	83K	3
16/06/2021	0,65%	0,45	69,70	70,09	69,00	70,10	501K	21
15/06/2021	-1,07%	-0,75	69,25	70,89	69,25	70,89	799K	31
14/06/2021	-0,47%	-0,33	70,00	71,98	69,52	71,98	316K	26
11/06/2021	0,47%	0,33	70,33	70,70	70,00	70,70	140K	6
10/06/2021	2,74%	1,87	70,00	69,62	69,62	70,98	56K	5
09/06/2021	1,52%	1,02	68,13	68,08	67,85	70,00	275K	29
08/06/2021	-3,87%	-2,70	67,11	70,48	67,11	70,49	452K	35
07/06/2021	-0,70%	-0,49	69,81	70,49	67,68	70,49	339K	27
04/06/2021	-2,31%	-1,66	70,30	71,61	70,00	71,61	888K	43
02/06/2021	2,81%	1,97	71,96	70,47	70,00	71,96	356K	45
01/06/2021	2,04%	1,40	69,99	69,83	69,20	70,25	119K	16
31/05/2021	0,50%	0,34	68,59	68,25	67,59	68,73	130K	19
28/05/2021	1,80%	1,21	68,25	67,75	67,75	68,75	252K	23
27/05/2021	-2,85%	-1,97	67,04	69,00	67,04	69,00	558K	33
26/05/2021	-0,66%	-0,46	69,01	69,47	68,51	69,47	117K	7
25/05/2021	3,58%	2,40	69,47	68,46	68,00	70,00	518K	48
24/05/2021	1,61%	1,06	67,07	66,02	66,02	69,00	67K	9
21/05/2021	-0,74%	-0,49	66,01	67,75	65,73	68,03	246K	32
20/05/2021	-1,45%	-0,98	66,50	67,48	66,41	67,74	1M	17
19/05/2021	0,58%	0,39	67,48	66,56	66,11	67,50	446K	30
18/05/2021	-2,06%	-1,41	67,09	68,89	67,00	68,89	318K	33
17/05/2021	0,72%	0,49	68,50	69,14	67,72	69,14	198K	19
14/05/2021	0,03%	0,02	68,01	69,00	68,01	70,00	255K	23
13/05/2021	0,40%	0,27	67,99	67,75	66,41	67,99	209K	27
12/05/2021	-0,41%	-0,28	67,72	67,98	67,72	69,13	143K	17
11/05/2021	0,01%	0,01	68,00	67,00	67,00	68,00	155K	12
10/05/2021	4,65%	3,02	67,99	68,02	67,41	70,99	1M	80
07/05/2021	2,23%	1,42	64,97	63,51	63,51	64,99	71K	11
06/05/2021	-2,95%	-1,93	63,55	65,48	63,55	65,48	358K	37
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	-	-	57,14	55,90	55,50	57,18	215K	26

Date,Open,High,Low,Close,Volume
29-Jul-21,73.12,74.50,70.01,73.25,731130
28-Jul-21,74.22,74.22,71.71,73.01,432465
27-Jul-21,72.46,73.51,72.46,73.51,1348058
26-Jul-21,75.40,75.40,74.27,74.34,179404
23-Jul-21,76.55,76.58,75.00,75.40,158668
22-Jul-21,74.01,75.55,72.75,75.55,1521128
21-Jul-21,75.64,75.64,72.50,75.00,177593
20-Jul-21,69.09,77.36,68.39,75.00,1573146
19-Jul-21,69.60,69.76,69.00,69.00,584779
16-Jul-21,70.00,70.00,69.86,70.00,1749973
15-Jul-21,70.50,70.50,69.51,69.80,1151912
14-Jul-21,70.00,70.00,69.90,70.00,419990
13-Jul-21,70.00,70.00,70.00,70.00,651000
12-Jul-21,70.50,70.50,70.00,70.00,56050
08-Jul-21,70.00,70.00,70.00,70.00,140000
07-Jul-21,70.25,70.25,69.00,69.00,394506
06-Jul-21,70.00,70.00,69.54,69.99,69907
05-Jul-21,69.01,70.22,69.01,70.22,48670
02-Jul-21,69.99,70.50,69.01,70.50,42000
01-Jul-21,68.99,69.99,68.11,69.50,283592
30-Jun-21,69.50,69.50,68.00,68.00,486056
29-Jun-21,68.13,69.30,68.01,69.30,1319259
28-Jun-21,68.51,69.29,68.12,68.14,184269
25-Jun-21,69.54,69.54,68.02,69.27,179216
24-Jun-21,69.96,69.96,67.75,68.90,116852
23-Jun-21,68.44,71.00,68.44,69.99,489861
22-Jun-21,69.99,70.00,68.49,68.49,395970
21-Jun-21,70.38,70.38,69.50,69.83,426377
18-Jun-21,68.30,70.25,68.20,70.25,529235
17-Jun-21,69.50,70.39,69.49,70.39,83488
16-Jun-21,70.09,70.10,69.00,69.70,501317
15-Jun-21,70.89,70.89,69.25,69.25,799377
14-Jun-21,71.98,71.98,69.52,70.00,316018
11-Jun-21,70.70,70.70,70.00,70.33,140350
10-Jun-21,69.62,70.98,69.62,70.00,55874
09-Jun-21,68.08,70.00,67.85,68.13,274795
08-Jun-21,70.48,70.49,67.11,67.11,451568
07-Jun-21,70.49,70.49,67.68,69.81,339152
04-Jun-21,71.61,71.61,70.00,70.30,888156
02-Jun-21,70.47,71.96,70.00,71.96,355512
01-Jun-21,69.83,70.25,69.20,69.99,118880
31-May-21,68.25,68.73,67.59,68.59,129534
28-May-21,67.75,68.75,67.75,68.25,252357
27-May-21,69.00,69.00,67.04,67.04,557543
26-May-21,69.47,69.47,68.51,69.01,117160
25-May-21,68.46,70.00,68.00,69.47,517842
24-May-21,66.02,69.00,66.02,67.07,66960
21-May-21,67.75,68.03,65.73,66.01,246399
20-May-21,67.48,67.74,66.41,66.50,1474924
19-May-21,66.56,67.50,66.11,67.48,445885
18-May-21,68.89,68.89,67.00,67.09,318113
17-May-21,69.14,69.14,67.72,68.50,197729
14-May-21,69.00,70.00,68.01,68.01,255186
13-May-21,67.75,67.99,66.41,67.99,208848
12-May-21,67.98,69.13,67.72,67.72,142906
11-May-21,67.00,68.00,67.00,68.00,154781
10-May-21,68.02,70.99,67.41,67.99,1039546
07-May-21,63.51,64.99,63.51,64.97,70697
06-May-21,65.48,65.48,63.55,63.55,357948
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs 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...