Cotação atual, histórico e gráfico do papel: CLSC4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 1,18% | 0,51 | 43,61 | 43,60 | 43,60 | 43,61 | 9K | 2 |
| 19/09/2019 | 0,12% | 0,05 | 43,10 | 43,31 | 43,07 | 43,31 | 147K | 12 |
| 18/09/2019 | 0,12% | 0,05 | 43,05 | 43,03 | 43,03 | 43,60 | 43K | 9 |
| 17/09/2019 | -0,02% | -0,01 | 43,00 | 44,10 | 43,00 | 44,10 | 70K | 13 |
| 16/09/2019 | -0,30% | -0,13 | 43,01 | 43,51 | 43,01 | 43,51 | 9K | 2 |
| 13/09/2019 | -0,28% | -0,12 | 43,14 | 43,81 | 43,14 | 44,00 | 26K | 6 |
| 12/09/2019 | 1,19% | 0,51 | 43,26 | 43,80 | 43,26 | 43,80 | 136K | 15 |
| 11/09/2019 | -5,00% | -2,25 | 42,75 | 44,51 | 42,43 | 44,51 | 567K | 91 |
| 10/09/2019 | -1,40% | -0,64 | 45,00 | 45,00 | 45,00 | 45,00 | 54K | 8 |
| 09/09/2019 | -0,02% | -0,01 | 45,64 | 45,64 | 45,64 | 45,64 | 18K | 4 |
| 06/09/2019 | -0,04% | -0,02 | 45,65 | 45,00 | 45,00 | 45,65 | 27K | 5 |
| 05/09/2019 | 0,59% | 0,27 | 45,67 | 45,80 | 45,67 | 45,80 | 14K | 3 |
| 04/09/2019 | 2,51% | 1,11 | 45,40 | 44,30 | 44,01 | 45,40 | 156K | 19 |
| 03/09/2019 | 0,89% | 0,39 | 44,29 | 44,30 | 44,29 | 44,30 | 31K | 5 |
| 02/09/2019 | -4,54% | -2,09 | 43,90 | 45,21 | 43,90 | 45,21 | 116K | 17 |
| 30/08/2019 | 0,02% | 0,01 | 45,99 | 45,99 | 45,99 | 45,99 | 28K | 6 |
| 29/08/2019 | 0,39% | 0,18 | 45,98 | 46,00 | 45,98 | 46,00 | 14K | 3 |
| 28/08/2019 | 1,78% | 0,80 | 45,80 | 45,80 | 45,80 | 45,80 | 18K | 4 |
| 27/08/2019 | 0,04% | 0,02 | 45,00 | 44,50 | 44,50 | 45,35 | 76K | 9 |
| 26/08/2019 | -1,64% | -0,75 | 44,98 | 43,45 | 43,45 | 44,98 | 186K | 22 |
| 23/08/2019 | -0,35% | -0,16 | 45,73 | 45,89 | 44,99 | 45,89 | 32K | 6 |
| 22/08/2019 | -0,13% | -0,06 | 45,89 | 45,02 | 45,02 | 45,89 | 68K | 6 |
| 21/08/2019 | 3,72% | 1,65 | 45,95 | 43,60 | 42,00 | 46,00 | 698K | 65 |
| 20/08/2019 | -4,94% | -2,30 | 44,30 | 45,10 | 42,81 | 45,12 | 797K | 69 |
| 19/08/2019 | 0,80% | 0,37 | 46,60 | 46,00 | 44,55 | 46,60 | 78K | 12 |
| 16/08/2019 | 0,52% | 0,24 | 46,23 | 46,59 | 46,23 | 46,59 | 14K | 3 |
| 15/08/2019 | 2,20% | 0,99 | 45,99 | 45,30 | 44,99 | 45,99 | 104K | 9 |
| 14/08/2019 | -1,19% | -0,54 | 45,00 | 46,36 | 45,00 | 46,36 | 32K | 4 |
| 13/08/2019 | 1,07% | 0,48 | 45,54 | 45,99 | 45,54 | 46,00 | 64K | 5 |
| 12/08/2019 | -1,89% | -0,87 | 45,06 | 45,90 | 45,00 | 45,90 | 192K | 15 |
| 09/08/2019 | -1,98% | -0,93 | 45,93 | 46,21 | 45,80 | 46,31 | 129K | 15 |
| 08/08/2019 | -1,72% | -0,82 | 46,86 | 47,67 | 46,82 | 47,67 | 164K | 22 |
| 07/08/2019 | 1,49% | 0,70 | 47,68 | 46,12 | 46,12 | 47,68 | 57K | 9 |
| 06/08/2019 | 2,58% | 1,18 | 46,98 | 46,50 | 46,50 | 46,98 | 23K | 5 |
| 05/08/2019 | -4,56% | -2,19 | 45,80 | 47,01 | 45,80 | 47,10 | 97K | 13 |
| 02/08/2019 | 1,57% | 0,74 | 47,99 | 47,34 | 47,01 | 48,09 | 76K | 11 |
| 01/08/2019 | 1,68% | 0,78 | 47,25 | 46,70 | 46,53 | 47,35 | 141K | 27 |
| 31/07/2019 | -0,02% | -0,01 | 46,47 | 46,10 | 46,10 | 46,47 | 42K | 6 |
| 30/07/2019 | 1,04% | 0,48 | 46,48 | 46,01 | 46,01 | 46,48 | 9K | 2 |
| 29/07/2019 | 0,44% | 0,20 | 46,00 | 45,81 | 45,80 | 46,29 | 83K | 11 |
| 26/07/2019 | -0,33% | -0,15 | 45,80 | 45,50 | 45,50 | 45,80 | 23K | 5 |
| 25/07/2019 | 0,11% | 0,05 | 45,95 | 46,44 | 45,89 | 46,70 | 106K | 13 |
| 24/07/2019 | 0,00% | 0,00 | 45,90 | 45,90 | 45,90 | 45,90 | 5K | 1 |
| 23/07/2019 | 1,66% | 0,75 | 45,90 | 45,53 | 45,20 | 45,90 | 87K | 13 |
| 22/07/2019 | -3,11% | -1,45 | 45,15 | 46,01 | 45,15 | 46,01 | 119K | 16 |
| 19/07/2019 | 2,06% | 0,94 | 46,60 | 45,66 | 45,66 | 47,01 | 153K | 29 |
| 18/07/2019 | 3,70% | 1,63 | 45,66 | 44,69 | 44,67 | 45,66 | 263K | 49 |
| 17/07/2019 | 1,33% | 0,58 | 44,03 | 43,62 | 43,62 | 44,38 | 181K | 30 |
| 16/07/2019 | -6,16% | -2,85 | 43,45 | 46,50 | 43,05 | 46,98 | 3M | 261 |
| 15/07/2019 | 0,00% | 0,00 | 46,30 | 46,53 | 45,61 | 46,80 | 195K | 21 |
| 12/07/2019 | 0,96% | 0,44 | 46,30 | 45,81 | 44,80 | 46,30 | 1M | 96 |
| 11/07/2019 | -2,22% | -1,04 | 45,86 | 46,83 | 45,86 | 46,86 | 1M | 84 |
| 10/07/2019 | -2,39% | -1,15 | 46,90 | 48,06 | 46,81 | 48,14 | 2M | 136 |
| 08/07/2019 | 1,16% | 0,55 | 48,05 | 48,00 | 48,00 | 48,78 | 130K | 22 |
| 05/07/2019 | -2,06% | -1,00 | 47,50 | 48,68 | 47,50 | 48,80 | 159K | 24 |
| 04/07/2019 | 1,34% | 0,64 | 48,50 | 48,80 | 48,50 | 49,88 | 83K | 15 |
| 03/07/2019 | -6,16% | -3,14 | 47,86 | 51,00 | 47,86 | 51,00 | 100K | 9 |
| 02/07/2019 | 2,31% | 1,15 | 51,00 | 50,50 | 50,50 | 51,00 | 25K | 3 |
| 01/07/2019 | 0,71% | 0,35 | 49,85 | 49,51 | 49,50 | 49,99 | 70K | 11 |
| 28/06/2019 | -5,71% | -3,00 | 49,50 | 51,51 | 49,41 | 52,00 | 528K | 68 |
| 27/06/2019 | 1,55% | 0,80 | 52,50 | 51,00 | 50,74 | 52,50 | 119K | 16 |
| 26/06/2019 | 2,40% | 1,21 | 51,70 | 51,94 | 51,50 | 51,94 | 31K | 5 |
| 25/06/2019 | 2,00% | 0,99 | 50,49 | 48,03 | 48,02 | 50,49 | 118K | 15 |
| 24/06/2019 | 3,88% | 1,85 | 49,50 | 47,71 | 47,71 | 49,50 | 93K | 15 |
| 21/06/2019 | 0,00% | 0,00 | 47,65 | 47,80 | 47,16 | 48,81 | 162K | 22 |
| 19/06/2019 | 0,29% | 0,14 | 47,65 | 47,61 | 47,01 | 47,74 | 275K | 27 |
| 18/06/2019 | -4,88% | -2,44 | 47,51 | 49,01 | 47,50 | 50,05 | 659K | 86 |
| 17/06/2019 | 0,91% | 0,45 | 49,95 | 49,50 | 49,00 | 50,30 | 194K | 28 |
| 13/06/2019 | 0,00% | 0,00 | 49,50 | 49,75 | 48,64 | 49,81 | 177K | 19 |
| 12/06/2019 | -0,58% | -0,29 | 49,50 | 50,00 | 49,50 | 50,00 | 350K | 8 |
| 11/06/2019 | 1,61% | 0,79 | 49,79 | 49,79 | 49,79 | 49,79 | 30K | 4 |
| 10/06/2019 | -6,67% | -3,50 | 49,00 | 52,50 | 49,00 | 52,50 | 2M | 144 |
| 07/06/2019 | -0,92% | -0,49 | 52,50 | 51,70 | 51,70 | 52,50 | 73K | 11 |
| 05/06/2019 | 0,36% | 0,19 | 52,99 | 52,98 | 52,98 | 52,99 | 21K | 4 |
| 04/06/2019 | 5,07% | 2,55 | 52,80 | 51,40 | 50,51 | 52,80 | 78K | 9 |
| 03/06/2019 | -3,83% | -2,00 | 50,25 | 52,28 | 50,25 | 52,28 | 1M | 27 |
| 31/05/2019 | -3,22% | -1,74 | 52,25 | 53,15 | 52,25 | 53,29 | 414K | 22 |
| 30/05/2019 | 3,83% | 1,99 | 53,99 | 52,88 | 52,50 | 54,00 | 684K | 37 |
| 29/05/2019 | 6,67% | 3,25 | 52,00 | 49,95 | 49,50 | 52,00 | 319K | 35 |
| 28/05/2019 | 2,20% | 1,05 | 48,75 | 48,49 | 48,49 | 49,12 | 572K | 22 |
| 27/05/2019 | 2,82% | 1,31 | 47,70 | 46,53 | 46,50 | 47,70 | 57K | 12 |
| 24/05/2019 | 2,05% | 0,93 | 46,39 | 45,81 | 45,80 | 46,40 | 97K | 16 |
| 23/05/2019 | -4,29% | -2,04 | 45,46 | 47,52 | 45,46 | 47,52 | 101K | 15 |
| 22/05/2019 | -5,47% | -2,75 | 47,50 | 49,55 | 47,50 | 49,55 | 151K | 28 |
| 21/05/2019 | 1,52% | 0,75 | 50,25 | 49,00 | 49,00 | 50,25 | 169K | 19 |
| 20/05/2019 | 1,02% | 0,50 | 49,50 | 48,15 | 47,00 | 49,50 | 193K | 34 |
| 16/05/2019 | -1,96% | -0,98 | 49,00 | 48,80 | 48,53 | 49,00 | 73K | 10 |
| 15/05/2019 | 2,52% | 1,23 | 49,98 | 49,98 | 49,98 | 49,98 | 30K | 4 |
| 14/05/2019 | -1,52% | -0,75 | 48,75 | 50,00 | 48,75 | 50,00 | 118K | 23 |
| 13/05/2019 | -1,98% | -1,00 | 49,50 | 49,50 | 48,75 | 49,50 | 99K | 13 |
| 10/05/2019 | -1,94% | -1,00 | 50,50 | 50,02 | 49,80 | 50,50 | 55K | 10 |
| 09/05/2019 | 4,25% | 2,10 | 51,50 | 50,00 | 50,00 | 51,50 | 20K | 4 |
| 08/05/2019 | 3,35% | 1,60 | 49,40 | 48,01 | 48,01 | 49,40 | 34K | 7 |
| 07/05/2019 | -1,97% | -0,96 | 47,80 | 47,80 | 47,80 | 47,80 | 24K | 5 |
| 06/05/2019 | 2,89% | 1,37 | 48,76 | 48,50 | 47,03 | 49,40 | 146K | 27 |
| 03/05/2019 | 4,43% | 2,01 | 47,39 | 45,20 | 45,15 | 48,40 | 191K | 33 |
| 02/05/2019 | -3,45% | -1,62 | 45,38 | 46,03 | 45,10 | 46,03 | 182K | 30 |
| 30/04/2019 | -4,10% | -2,01 | 47,00 | 48,60 | 47,00 | 48,60 | 172K | 28 |
| 29/04/2019 | -1,98% | -0,99 | 49,01 | 49,12 | 49,00 | 49,75 | 69K | 12 |
| 26/04/2019 | 0,40% | 0,20 | 50,00 | 49,79 | 49,03 | 50,00 | 80K | 9 |
| 25/04/2019 | 5,96% | 2,80 | 49,80 | 47,89 | 46,61 | 49,80 | 278K | 30 |
Date,Open,High,Low,Close,Volume
20-Sep-19,43.60,43.61,43.60,43.61,8721
19-Sep-19,43.31,43.31,43.07,43.10,146591
18-Sep-19,43.03,43.60,43.03,43.05,43319
17-Sep-19,44.10,44.10,43.00,43.00,69703
16-Sep-19,43.51,43.51,43.01,43.01,8652
13-Sep-19,43.81,44.00,43.14,43.14,26182
12-Sep-19,43.80,43.80,43.26,43.26,135562
11-Sep-19,44.51,44.51,42.43,42.75,567087
10-Sep-19,45.00,45.00,45.00,45.00,54000
09-Sep-19,45.64,45.64,45.64,45.64,18256
06-Sep-19,45.00,45.65,45.00,45.65,27267
05-Sep-19,45.80,45.80,45.67,45.67,13714
04-Sep-19,44.30,45.40,44.01,45.40,156097
03-Sep-19,44.30,44.30,44.29,44.29,31007
02-Sep-19,45.21,45.21,43.90,43.90,116350
30-Aug-19,45.99,45.99,45.99,45.99,27594
29-Aug-19,46.00,46.00,45.98,45.98,13796
28-Aug-19,45.80,45.80,45.80,45.80,18320
27-Aug-19,44.50,45.35,44.50,45.00,76222
26-Aug-19,43.45,44.98,43.45,44.98,185677
23-Aug-19,45.89,45.89,44.99,45.73,31836
22-Aug-19,45.02,45.89,45.02,45.89,67958
21-Aug-19,43.60,46.00,42.00,45.95,698276
20-Aug-19,45.10,45.12,42.81,44.30,797020
19-Aug-19,46.00,46.60,44.55,46.60,78035
16-Aug-19,46.59,46.59,46.23,46.23,13932
15-Aug-19,45.30,45.99,44.99,45.99,104275
14-Aug-19,46.36,46.36,45.00,45.00,31636
13-Aug-19,45.99,46.00,45.54,45.54,64342
12-Aug-19,45.90,45.90,45.00,45.06,191669
09-Aug-19,46.21,46.31,45.80,45.93,128801
08-Aug-19,47.67,47.67,46.82,46.86,164466
07-Aug-19,46.12,47.68,46.12,47.68,56981
06-Aug-19,46.50,46.98,46.50,46.98,23331
05-Aug-19,47.01,47.10,45.80,45.80,96794
02-Aug-19,47.34,48.09,47.01,47.99,76324
01-Aug-19,46.70,47.35,46.53,47.25,141362
31-Jul-19,46.10,46.47,46.10,46.47,41678
30-Jul-19,46.01,46.48,46.01,46.48,9249
29-Jul-19,45.81,46.29,45.80,46.00,82731
26-Jul-19,45.50,45.80,45.50,45.80,22870
25-Jul-19,46.44,46.70,45.89,45.95,106495
24-Jul-19,45.90,45.90,45.90,45.90,4590
23-Jul-19,45.53,45.90,45.20,45.90,86769
22-Jul-19,46.01,46.01,45.15,45.15,119016
19-Jul-19,45.66,47.01,45.66,46.60,153286
18-Jul-19,44.69,45.66,44.67,45.66,262901
17-Jul-19,43.62,44.38,43.62,44.03,180580
16-Jul-19,46.50,46.98,43.05,43.45,3443748
15-Jul-19,46.53,46.80,45.61,46.30,194941
12-Jul-19,45.81,46.30,44.80,46.30,1391578
11-Jul-19,46.83,46.86,45.86,45.86,1379086
10-Jul-19,48.06,48.14,46.81,46.90,1876173
08-Jul-19,48.00,48.78,48.00,48.05,130097
05-Jul-19,48.68,48.80,47.50,47.50,158676
04-Jul-19,48.80,49.88,48.50,48.50,83306
03-Jul-19,51.00,51.00,47.86,47.86,99726
02-Jul-19,50.50,51.00,50.50,51.00,25450
01-Jul-19,49.51,49.99,49.50,49.85,69630
28-Jun-19,51.51,52.00,49.41,49.50,528153
27-Jun-19,51.00,52.50,50.74,52.50,119041
26-Jun-19,51.94,51.94,51.50,51.70,31004
25-Jun-19,48.03,50.49,48.02,50.49,118434
24-Jun-19,47.71,49.50,47.71,49.50,92757
21-Jun-19,47.80,48.81,47.16,47.65,162445
19-Jun-19,47.61,47.74,47.01,47.65,275106
18-Jun-19,49.01,50.05,47.50,47.51,658909
17-Jun-19,49.50,50.30,49.00,49.95,193684
13-Jun-19,49.75,49.81,48.64,49.50,177422
12-Jun-19,50.00,50.00,49.50,49.50,349899
11-Jun-19,49.79,49.79,49.79,49.79,29874
10-Jun-19,52.50,52.50,49.00,49.00,2017611
07-Jun-19,51.70,52.50,51.70,52.50,73100
05-Jun-19,52.98,52.99,52.98,52.99,21194
04-Jun-19,51.40,52.80,50.51,52.80,77948
03-Jun-19,52.28,52.28,50.25,50.25,1296019
31-May-19,53.15,53.29,52.25,52.25,413767
30-May-19,52.88,54.00,52.50,53.99,684135
29-May-19,49.95,52.00,49.50,52.00,319244
28-May-19,48.49,49.12,48.49,48.75,571782
27-May-19,46.53,47.70,46.50,47.70,56665
24-May-19,45.81,46.40,45.80,46.39,97298
23-May-19,47.52,47.52,45.46,45.46,101016
22-May-19,49.55,49.55,47.50,47.50,150613
21-May-19,49.00,50.25,49.00,50.25,169003
20-May-19,48.15,49.50,47.00,49.50,192783
16-May-19,48.80,49.00,48.53,49.00,73268
15-May-19,49.98,49.98,49.98,49.98,29988
14-May-19,50.00,50.00,48.75,48.75,117949
13-May-19,49.50,49.50,48.75,49.50,98549
10-May-19,50.02,50.50,49.80,50.50,55234
09-May-19,50.00,51.50,50.00,51.50,20250
08-May-19,48.01,49.40,48.01,49.40,34030
07-May-19,47.80,47.80,47.80,47.80,23900
06-May-19,48.50,49.40,47.03,48.76,145766
03-May-19,45.20,48.40,45.15,47.39,190687
02-May-19,46.03,46.03,45.10,45.38,182037
30-Apr-19,48.60,48.60,47.00,47.00,171738
29-Apr-19,49.12,49.75,49.00,49.01,68805
26-Apr-19,49.79,50.00,49.03,50.00,79699
25-Apr-19,47.89,49.80,46.61,49.80,278257
24-Apr-19,49.21,49.21,47.00,47.00,278257
23-Apr-19,50.50,50.50,49.21,50.27,278257
22-Apr-19,50.00,51.89,50.00,50.50,278257
18-Apr-19,47.52,50.43,47.52,50.00,278257
17-Apr-19,48.30,48.45,47.11,48.45,278257
16-Apr-19,48.30,48.30,48.24,48.30,278257
15-Apr-19,48.51,49.30,48.41,49.26,278257
12-Apr-19,48.40,48.40,48.40,48.40,278257
11-Apr-19,49.12,49.60,49.10,49.60,278257
10-Apr-19,50.06,50.06,49.10,49.12,278257
09-Apr-19,50.45,50.45,50.00,50.00,278257
08-Apr-19,51.00,51.69,50.71,50.71,278257
05-Apr-19,51.26,51.26,51.00,51.00,278257
04-Apr-19,51.30,51.30,51.20,51.20,278257
03-Apr-19,52.01,52.01,52.00,52.00,278257
02-Apr-19,52.01,52.16,50.52,52.16,278257
01-Apr-19,54.50,54.50,52.50,52.50,278257
29-Mar-19,52.60,53.43,52.37,53.43,278257
28-Mar-19,52.50,53.17,52.50,53.17,278257
27-Mar-19,52.00,52.78,52.00,52.78,278257
26-Mar-19,52.00,53.00,52.00,53.00,278257
22-Mar-19,51.70,52.45,51.70,52.45,278257
21-Mar-19,51.70,51.70,51.70,51.70,278257
20-Mar-19,51.00,51.02,50.98,50.98,278257
19-Mar-19,52.00,52.00,51.98,51.98,278257
18-Mar-19,51.30,51.64,50.40,51.64,278257
15-Mar-19,52.00,52.00,51.21,51.21,278257
14-Mar-19,52.05,52.05,51.90,52.00,278257
13-Mar-19,53.00,53.08,52.20,52.31,278257
12-Mar-19,52.03,54.99,51.05,54.99,278257
11-Mar-19,52.03,52.03,52.00,52.00,278257
08-Mar-19,52.53,52.53,51.35,52.00,278257
07-Mar-19,54.10,54.10,52.53,52.53,278257
*exoneração de responsabilidade