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 |
| 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 |
| 24/04/2019 | -6,50% | -3,27 | 47,00 | 49,21 | 47,00 | 49,21 | 404K | 41 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,49.21,49.21,47.00,47.00,403725
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-19,53.70,55.40,53.02,55.40,411344
11-Feb-19,53.73,53.73,53.70,53.70,411344
08-Feb-19,55.00,55.00,54.60,54.60,411344
07-Feb-19,55.50,55.50,55.50,55.50,411344
06-Feb-19,54.01,56.35,54.00,56.35,411344
05-Feb-19,53.51,54.66,53.49,54.55,411344
04-Feb-19,54.51,54.51,53.10,54.40,411344
01-Feb-19,54.31,55.18,53.26,55.18,411344
31-Jan-19,56.60,57.20,54.15,55.00,411344
30-Jan-19,57.31,57.31,56.75,56.98,411344
29-Jan-19,57.77,57.80,57.77,57.80,411344
28-Jan-19,58.00,58.00,56.00,56.80,411344
24-Jan-19,57.97,57.97,57.00,57.50,411344
23-Jan-19,58.00,58.04,57.99,57.99,411344
22-Jan-19,58.01,58.94,57.53,58.50,411344
21-Jan-19,58.99,58.99,57.97,58.00,411344
18-Jan-19,58.45,60.00,58.45,59.00,411344
17-Jan-19,58.00,58.49,58.00,58.00,411344
16-Jan-19,56.75,58.00,56.75,57.89,411344
15-Jan-19,57.45,57.50,56.50,56.50,411344
14-Jan-19,56.00,57.20,56.00,57.19,411344
11-Jan-19,56.00,57.00,56.00,57.00,411344
10-Jan-19,55.00,56.00,55.00,55.59,411344
09-Jan-19,56.00,56.00,54.60,55.00,411344
08-Jan-19,52.50,54.77,52.50,54.77,411344
07-Jan-19,52.10,54.92,52.10,53.20,411344
04-Jan-19,50.00,53.00,50.00,52.10,411344
03-Jan-19,49.90,51.00,49.90,50.00,411344
02-Jan-19,49.80,49.99,48.59,48.59,411344
28-Dec-18,48.00,50.00,47.95,49.87,411344
27-Dec-18,47.16,48.00,47.16,47.99,411344
26-Dec-18,46.99,47.20,45.75,47.00,411344
21-Dec-18,44.50,45.53,44.44,45.01,411344
*exoneração de responsabilidade