ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CLSC4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: clsc4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/07/20240,54%0,4176,6976,2876,1876,73130K9
22/07/2024-1,51%-1,1776,2876,7076,2076,70328K16
19/07/20240,85%0,6577,4577,4476,8977,4531K4
18/07/2024-1,29%-1,0076,8076,9176,8076,9115K2
17/07/20240,14%0,1177,8076,8376,8077,80131K13
16/07/20240,01%0,0177,6977,6976,5278,0077K9
15/07/20241,56%1,1977,6876,5176,4977,69108K13
12/07/2024-1,89%-1,4776,4977,0175,2577,01174K16
11/07/20240,58%0,4577,9677,4577,0077,96217K14
10/07/20240,00%0,0077,5177,5177,5177,518K1
09/07/20240,10%0,0877,5177,2877,2677,5193K8
08/07/20241,56%1,1977,4376,9576,7577,4362K8
05/07/2024-0,53%-0,4176,2476,9875,4976,9891K12
04/07/20241,25%0,9576,6575,9075,9076,65115K13
03/07/2024-0,32%-0,2475,7075,0874,8176,62212K24
02/07/20243,57%2,6275,9473,5073,5075,94113K13
01/07/20241,17%0,8573,3272,5972,5980,982M130
28/06/20242,79%1,9772,4770,3870,3872,47128K15
27/06/2024-0,68%-0,4870,5069,2269,2270,50168K12
26/06/20240,00%0,0070,9870,0370,0371,2428K4
25/06/2024-1,29%-0,9370,9870,9870,9870,9814K2
24/06/20246,98%4,6971,9167,8467,2671,91290K40
21/06/2024-3,97%-2,7867,2269,0467,2270,43449K47
20/06/20242,04%1,4070,0069,1969,1970,00174K20
19/06/2024-0,57%-0,3968,6069,0068,4869,86110K16
18/06/20240,72%0,4968,9969,1968,5069,1955K8
17/06/2024-2,37%-1,6668,5069,1668,5069,19537K38
14/06/20240,37%0,2670,1669,5769,5070,34403K22
13/06/2024-0,50%-0,3569,9069,9069,9070,2591K3
12/06/2024-0,09%-0,0670,2570,3170,0070,3198K13
11/06/2024-0,07%-0,0570,3170,8770,0770,87239K16
10/06/2024-2,32%-1,6770,3672,0870,1772,08624K55
07/06/2024-0,08%-0,0672,0372,3671,6172,9994K13
06/06/2024-0,77%-0,5672,0972,2071,7172,2079K10
05/06/2024-0,30%-0,2272,6572,8572,0173,00276K30
04/06/2024-1,11%-0,8272,8773,6572,8773,70139K13
03/06/20240,00%0,0073,6973,0572,7073,69962K69
31/05/20240,93%0,6873,6973,0073,0073,69339K5
29/05/2024-0,46%-0,3473,0173,0073,0073,0188K4
28/05/20240,96%0,7073,3573,4873,0273,6844K6
27/05/2024-1,29%-0,9572,6573,6072,6573,95343K18
24/05/20240,41%0,3073,6073,3073,3073,6088K7
23/05/20240,38%0,2873,3073,0072,7173,30300K27
22/05/2024-0,41%-0,3073,0273,1072,6173,78183K18
21/05/20240,14%0,1073,3273,0073,0073,50588K17
20/05/20240,48%0,3573,2272,5172,5073,94212K23
17/05/20242,14%1,5372,8771,0071,0073,98152K10
16/05/20241,84%1,2971,3470,8770,3172,00378K23
15/05/2024-0,45%-0,3270,0570,7070,0071,00275K32
14/05/20240,47%0,3370,3770,7370,0471,00254K20
13/05/2024-2,72%-1,9670,0471,1170,0271,47198K26
10/05/20241,00%0,7172,0071,3370,2772,35129K18
09/05/20241,21%0,8571,2970,4370,0171,2978K10
08/05/20240,06%0,0470,4470,4369,8670,45239K18
07/05/2024-1,51%-1,0870,4071,5070,3471,50723K32
06/05/2024-2,10%-1,5371,4872,7070,2672,70399K36
03/05/2024-1,74%-1,2973,0172,2172,2174,2959K8
02/05/20246,63%4,6274,3070,1969,0175,002M268
30/04/20241,95%1,3369,6868,9268,4069,73165K20
29/04/2024-1,40%-0,9768,3569,2768,3569,27178K17
26/04/20241,12%0,7769,3269,8869,1869,8883K11
25/04/20240,07%0,0568,5568,8468,5569,92495K52
24/04/20240,04%0,0368,5068,8667,5468,86191K15
23/04/20240,07%0,0568,4768,4767,5068,47183K17
22/04/20241,50%1,0168,4267,9967,9968,4220K3
19/04/2024-1,14%-0,7867,4167,8667,2668,23817K85
18/04/20240,28%0,1968,1968,4767,7268,47456K17
17/04/2024-0,13%-0,0968,0068,4067,9868,94335K19
16/04/20240,52%0,3568,0966,5266,5268,09142K16
15/04/20240,37%0,2567,7467,0166,6467,74263K38
12/04/20240,57%0,3867,4967,6066,1067,60227K27
11/04/20241,53%1,0167,1166,9766,7167,14134K11
10/04/2024-2,78%-1,8966,1067,4865,3867,481M126
09/04/20240,71%0,4867,9967,8167,6668,0268K9
08/04/2024-0,74%-0,5067,5168,0067,2868,01265K31
05/04/2024-0,56%-0,3868,0168,2567,4868,33156K18
04/04/20241,32%0,8968,3968,0068,0068,3927K3
03/04/20240,73%0,4967,5067,0366,6867,50134K17
02/04/20240,69%0,4667,0166,6866,6767,01234K6
01/04/2024-1,76%-1,1966,5567,0366,0067,80479K41
28/03/20240,88%0,5967,7466,3166,3167,74141K14
27/03/2024-0,52%-0,3567,1567,4966,7767,49101K13
26/03/2024-0,30%-0,2067,5067,7067,5067,7768K10
25/03/2024-0,09%-0,0667,7067,0066,6567,7194K12
22/03/20240,39%0,2667,7667,5067,5068,00115K12
21/03/20240,03%0,0267,5068,0067,2368,0895K14
20/03/20240,57%0,3867,4867,1067,1067,48114K9
19/03/20240,01%0,0167,1067,7167,1067,7140K6
18/03/2024-0,61%-0,4167,0967,5167,0967,75310K9
15/03/2024-0,38%-0,2667,5067,7867,5068,88204K18
14/03/20240,44%0,3067,7667,2867,2867,8054K4
13/03/2024-0,79%-0,5467,4667,5067,4667,56108K16
12/03/20240,00%0,0068,0068,0067,9668,7489K11
11/03/2024-0,29%-0,2068,0068,1567,4968,15258K19
08/03/20242,54%1,6968,2066,9966,8968,20182K18
07/03/2024-0,67%-0,4566,5166,9066,5166,9013K2
06/03/20240,28%0,1966,9666,9866,8067,0060K8
05/03/20241,80%1,1866,7765,6665,6666,8873K11
04/03/2024-3,54%-2,4165,5967,5665,5967,98334K43
01/03/20241,13%0,7668,0066,9066,9068,00189K15
29/02/20240,36%0,2467,2468,4966,5168,49108K12
28/02/20240,00%0,0067,0067,0066,4867,00100K11
27/02/2024-1,25%-0,8567,0068,0066,4068,0081K10
26/02/20241,30%0,8767,8566,7066,0467,88378K35
23/02/20241,93%1,2766,9865,9965,9966,98221K13
22/02/20240,06%0,0465,7166,0065,7066,0072K6
21/02/20240,08%0,0565,6765,1765,1565,6992K8
20/02/20240,40%0,2665,6265,4665,4665,9720K3
19/02/2024-1,19%-0,7965,3665,5265,3665,52150K3
16/02/20240,98%0,6466,1565,5165,5066,15190K13
15/02/20240,86%0,5665,5164,9864,9866,57275K27
14/02/2024-0,25%-0,1664,9565,1164,9565,30189K6
09/02/2024-0,84%-0,5565,1165,5865,0765,72274K24
08/02/2024-0,05%-0,0365,6665,6965,6666,31495K26
07/02/2024-0,44%-0,2965,6965,5965,5966,45290K27
06/02/20240,30%0,2065,9866,6965,9866,6953K7
05/02/2024-1,36%-0,9165,7866,5065,7766,5053K8
02/02/20240,38%0,2566,6966,3565,7066,71231K15
01/02/2024-0,49%-0,3366,4466,7066,1466,7966K10
31/01/20240,89%0,5966,7766,3066,0766,99126K14
30/01/20240,21%0,1466,1866,5066,1867,98188K27
29/01/2024-1,57%-1,0566,0467,5366,0367,5366K10
26/01/20241,25%0,8367,0966,9566,4667,48141K17
25/01/2024-0,21%-0,1466,2666,4866,2666,87127K11
24/01/20240,15%0,1066,4066,3065,1166,70304K36
23/01/2024-0,30%-0,2066,3066,8966,3066,89133K6
22/01/2024-2,05%-1,3966,5066,9466,5068,00503K44
19/01/20240,88%0,5967,8967,2266,5067,90315K24
18/01/2024-0,15%-0,1067,3068,0267,0068,04216K16
17/01/2024-0,74%-0,5067,4067,9866,9568,39190K18
16/01/20240,50%0,3467,9067,7067,7068,0075K11
15/01/20241,06%0,7167,5666,7566,7067,88385K17
12/01/20240,03%0,0266,8566,8466,8167,0187K12
11/01/2024--66,8366,6266,1566,84247K28


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito