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
10/07/2025	0,00%	0,00	103,98	104,64	102,72	104,64	73K	6
09/07/2025	-0,35%	-0,36	103,98	104,20	103,40	104,87	562K	25
08/07/2025	0,18%	0,19	104,34	104,15	103,51	104,34	83K	8
07/07/2025	-0,71%	-0,75	104,15	104,92	103,07	104,98	544K	47
04/07/2025	1,07%	1,11	104,90	103,29	103,29	104,95	199K	18
03/07/2025	0,31%	0,32	103,79	102,21	102,01	103,96	361K	34
02/07/2025	0,55%	0,57	103,47	101,23	101,22	103,48	277K	26

01/07/2025	0,31%	0,32	102,90	103,89	102,90	103,89	62K	6
27/06/2025	0,00%	0,00	102,58	103,00	101,10	103,00	61K	6
26/06/2025	3,76%	3,72	102,58	100,99	99,41	103,00	213K	21
25/06/2025	-4,55%	-4,71	98,86	104,14	98,48	104,60	866K	65
24/06/2025	1,59%	1,62	103,57	102,51	102,48	104,55	350K	27
23/06/2025	1,95%	1,95	101,95	100,50	100,00	107,99	551K	43
20/06/2025	1,01%	1,00	100,00	98,99	97,73	100,00	784K	55
18/06/2025	0,01%	0,01	99,00	99,45	98,53	99,48	405K	30
17/06/2025	-0,50%	-0,50	98,99	99,50	98,09	99,50	227K	16
16/06/2025	0,53%	0,52	99,49	98,99	98,99	100,50	349K	29
13/06/2025	0,06%	0,06	98,97	99,00	97,60	101,00	277K	26
12/06/2025	-0,08%	-0,08	98,91	99,00	98,35	99,00	860K	11
11/06/2025	-0,90%	-0,90	98,99	99,88	98,99	99,89	407K	23
10/06/2025	0,30%	0,30	99,89	99,59	99,50	100,00	339K	29
09/06/2025	-0,06%	-0,06	99,59	99,00	98,16	99,59	129K	12
06/06/2025	-0,31%	-0,31	99,65	99,61	99,60	99,95	588K	27
05/06/2025	0,47%	0,47	99,96	99,48	99,41	99,98	230K	15
04/06/2025	0,62%	0,61	99,49	98,90	98,22	99,49	552K	21
03/06/2025	0,45%	0,44	98,88	98,43	98,01	98,88	562K	47
02/06/2025	-0,39%	-0,39	98,44	98,50	97,35	98,87	708K	61
30/05/2025	1,64%	1,59	98,83	97,48	97,22	98,88	800K	36
29/05/2025	0,04%	0,04	97,24	97,11	96,99	97,33	748K	30
28/05/2025	1,45%	1,39	97,20	95,50	95,50	97,35	513K	46
27/05/2025	0,56%	0,53	95,81	95,92	95,03	96,47	612K	57
26/05/2025	3,96%	3,63	95,28	92,40	92,35	95,46	775K	59
23/05/2025	0,55%	0,50	91,65	91,15	89,82	92,88	164K	17
22/05/2025	2,98%	2,64	91,15	88,88	88,86	92,93	714K	66
21/05/2025	-1,66%	-1,49	88,51	89,00	88,50	89,89	400K	30
20/05/2025	1,93%	1,70	90,00	89,64	89,41	90,24	243K	25
19/05/2025	0,93%	0,81	88,30	87,49	87,49	89,95	390K	41
16/05/2025	2,01%	1,72	87,49	87,62	85,41	87,62	277K	25
15/05/2025	1,26%	1,07	85,77	84,70	84,00	85,99	390K	29
14/05/2025	0,45%	0,38	84,70	82,52	82,33	84,84	218K	24
13/05/2025	-0,17%	-0,14	84,32	83,51	81,01	84,40	141K	17
12/05/2025	1,47%	1,22	84,46	83,58	83,43	85,00	176K	16
09/05/2025	0,01%	0,01	83,24	83,57	81,30	83,57	191K	13
08/05/2025	1,80%	1,47	83,23	82,00	82,00	83,23	116K	13
07/05/2025	0,76%	0,62	81,76	81,17	81,17	81,76	57K	5
06/05/2025	-0,43%	-0,35	81,14	81,30	80,03	81,30	57K	6
05/05/2025	2,30%	1,83	81,49	79,66	79,66	81,49	2M	130
02/05/2025	-3,10%	-2,55	79,66	81,19	79,66	81,29	596K	55
30/04/2025	0,02%	0,02	82,21	82,21	82,00	82,50	337K	32
29/04/2025	-0,04%	-0,03	82,19	82,00	82,00	82,25	123K	12
28/04/2025	-0,15%	-0,12	82,22	82,31	81,68	83,02	379K	32
25/04/2025	-0,12%	-0,10	82,34	82,43	81,41	82,44	189K	19
24/04/2025	0,08%	0,07	82,44	82,40	81,88	82,44	132K	14
23/04/2025	2,20%	1,77	82,37	80,69	80,67	82,44	139K	15
22/04/2025	-1,33%	-1,09	80,60	80,86	80,35	81,60	347K	43
17/04/2025	2,74%	2,18	81,69	80,00	79,70	81,75	169K	21
16/04/2025	-0,87%	-0,70	79,51	80,21	79,51	80,95	1M	35
15/04/2025	0,26%	0,21	80,21	80,11	80,05	80,64	88K	10
14/04/2025	-1,47%	-1,19	80,00	82,43	79,53	82,43	249K	30
11/04/2025	2,77%	2,19	81,19	80,00	80,00	81,28	218K	26
10/04/2025	-3,59%	-2,94	79,00	80,65	79,00	81,89	281K	34
09/04/2025	-0,36%	-0,30	81,94	80,85	80,39	82,07	227K	25
08/04/2025	-0,32%	-0,26	82,24	82,90	81,20	82,90	435K	44
07/04/2025	-0,08%	-0,07	82,50	81,90	80,91	82,61	589K	64
04/04/2025	-0,51%	-0,42	82,57	82,07	80,81	82,81	337K	28
03/04/2025	1,89%	1,54	82,99	80,64	80,64	82,99	285K	29
02/04/2025	0,44%	0,36	81,45	81,41	81,29	81,45	163K	17
01/04/2025	1,36%	1,09	81,09	80,63	79,12	81,09	128K	14
31/03/2025	-0,81%	-0,65	80,00	81,69	79,41	82,25	322K	37
28/03/2025	-1,29%	-1,05	80,65	81,70	80,15	81,85	195K	19
27/03/2025	0,06%	0,05	81,70	80,27	79,37	81,99	161K	19
26/03/2025	0,43%	0,35	81,65	82,49	80,70	82,49	57K	6
25/03/2025	-0,71%	-0,58	81,30	82,32	80,01	83,15	439K	48
24/03/2025	0,11%	0,09	81,88	81,79	81,79	83,13	394K	30
21/03/2025	0,78%	0,63	81,79	80,68	79,99	81,99	316K	29
20/03/2025	0,83%	0,67	81,16	80,49	80,25	81,16	105K	12
19/03/2025	-0,04%	-0,03	80,49	80,52	79,58	80,75	129K	16
18/03/2025	1,14%	0,91	80,52	80,48	79,61	80,97	209K	25
17/03/2025	-0,49%	-0,39	79,61	79,57	78,77	79,94	270K	28
14/03/2025	1,55%	1,22	80,00	79,27	78,61	80,00	151K	19
13/03/2025	-0,13%	-0,10	78,78	78,52	77,31	78,86	523K	47
12/03/2025	0,04%	0,03	78,88	78,47	78,47	78,88	47K	5
11/03/2025	0,06%	0,05	78,85	78,90	78,37	78,90	157K	19
10/03/2025	-1,36%	-1,09	78,80	79,30	78,62	79,30	166K	19
07/03/2025	1,13%	0,89	79,89	79,25	78,85	80,22	350K	41
06/03/2025	-0,59%	-0,47	79,00	79,29	78,13	79,74	1M	111
05/03/2025	-1,21%	-0,97	79,47	80,00	78,03	80,33	426K	53
28/02/2025	-0,76%	-0,62	80,44	80,37	78,84	80,99	279K	33
27/02/2025	0,70%	0,56	81,06	80,87	80,71	81,25	154K	16
26/02/2025	0,04%	0,03	80,50	80,99	79,72	80,99	48K	6
25/02/2025	-0,41%	-0,33	80,47	79,90	79,90	80,50	32K	4
24/02/2025	0,00%	0,00	80,80	80,80	80,80	81,28	40K	4
21/02/2025	-0,37%	-0,30	80,80	80,85	80,80	80,85	113K	8
20/02/2025	0,05%	0,04	81,10	80,50	79,84	81,10	97K	12
19/02/2025	0,15%	0,12	81,06	80,86	80,06	81,06	73K	9
18/02/2025	-0,48%	-0,39	80,94	80,75	80,75	81,10	65K	8
17/02/2025	1,19%	0,96	81,33	80,49	80,49	81,33	97K	11
14/02/2025	1,27%	1,01	80,37	79,69	79,37	80,43	272K	28
13/02/2025	-0,16%	-0,13	79,36	78,72	78,72	79,36	24K	3
12/02/2025	0,21%	0,17	79,49	79,41	78,67	79,50	230K	20
11/02/2025	0,04%	0,03	79,32	79,29	79,10	79,40	119K	9
10/02/2025	0,11%	0,09	79,29	79,30	78,83	79,35	119K	15
07/02/2025	-0,31%	-0,25	79,20	79,33	78,44	79,44	111K	14
06/02/2025	0,57%	0,45	79,45	79,00	78,90	79,45	103K	11
05/02/2025	0,00%	0,00	79,00	79,39	78,92	79,39	55K	7
04/02/2025	-1,01%	-0,81	79,00	79,41	79,00	79,68	198K	15
03/02/2025	-0,21%	-0,17	79,81	78,93	78,93	80,30	463K	44
31/01/2025	0,55%	0,44	79,98	79,50	79,50	79,98	639K	24
30/01/2025	0,42%	0,33	79,54	79,20	79,11	79,65	175K	17
29/01/2025	-0,48%	-0,38	79,21	79,01	79,01	79,55	127K	16
28/01/2025	0,16%	0,13	79,59	79,59	79,59	79,59	8K	1
27/01/2025	1,16%	0,91	79,46	79,00	78,41	79,49	103K	13
24/01/2025	0,04%	0,03	78,55	79,17	78,51	79,58	583K	70
23/01/2025	-0,09%	-0,07	78,52	79,00	78,41	79,12	323K	36
22/01/2025	-1,61%	-1,29	78,59	79,07	78,59	79,76	142K	17
21/01/2025	0,47%	0,37	79,88	79,84	79,04	79,88	40K	5
20/01/2025	0,01%	0,01	79,51	79,30	78,95	79,89	206K	24
17/01/2025	0,63%	0,50	79,50	80,16	79,50	80,16	16K	2
16/01/2025	-0,04%	-0,03	79,00	79,96	79,00	79,96	246K	23
15/01/2025	0,04%	0,03	79,03	79,65	79,01	80,90	406K	50
14/01/2025	1,56%	1,21	79,00	79,12	78,93	79,77	151K	18
13/01/2025	-3,07%	-2,46	77,79	80,19	77,79	80,19	247K	23
10/01/2025	2,09%	1,64	80,25	80,04	77,98	81,36	359K	40
09/01/2025	1,83%	1,41	78,61	78,10	78,10	81,47	271K	30
08/01/2025	-1,38%	-1,08	77,20	77,30	77,00	78,14	170K	17
07/01/2025	-0,29%	-0,23	78,28	77,51	77,51	78,28	31K	4
06/01/2025	1,87%	1,44	78,51	77,25	76,96	78,97	279K	19
03/01/2025	0,00%	0,00	77,07	77,07	76,80	77,88	500K	46
02/01/2025	-4,26%	-3,43	77,07	79,86	77,06	80,00	1M	159
30/12/2024	0,40%	0,32	80,50	79,65	76,99	81,30	996K	114
27/12/2024	2,08%	1,63	80,18	78,51	78,51	80,39	95K	9
26/12/2024	-1,39%	-1,11	78,55	78,50	77,31	79,83	219K	27
23/12/2024	2,95%	2,28	79,66	78,01	77,51	79,66	244K	25
20/12/2024	-	-	77,38	78,00	76,58	78,00	170K	16

Date,Open,High,Low,Close,Volume
10-Jul-25,104.64,104.64,102.72,103.98,72575
09-Jul-25,104.20,104.87,103.40,103.98,562443
08-Jul-25,104.15,104.34,103.51,104.34,83203
07-Jul-25,104.92,104.98,103.07,104.15,544349
04-Jul-25,103.29,104.95,103.29,104.90,198516
03-Jul-25,102.21,103.96,102.01,103.79,360888
02-Jul-25,101.23,103.48,101.22,103.47,276696
01-Jul-25,103.89,103.89,102.90,102.90,61847
27-Jun-25,103.00,103.00,101.10,102.58,61468
26-Jun-25,100.99,103.00,99.41,102.58,212749
25-Jun-25,104.14,104.60,98.48,98.86,865920
24-Jun-25,102.51,104.55,102.48,103.57,350218
23-Jun-25,100.50,107.99,100.00,101.95,551093
20-Jun-25,98.99,100.00,97.73,100.00,783748
18-Jun-25,99.45,99.48,98.53,99.00,405423
17-Jun-25,99.50,99.50,98.09,98.99,227418
16-Jun-25,98.99,100.50,98.99,99.49,348650
13-Jun-25,99.00,101.00,97.60,98.97,277301
12-Jun-25,99.00,99.00,98.35,98.91,860472
11-Jun-25,99.88,99.89,98.99,98.99,406582
10-Jun-25,99.59,100.00,99.50,99.89,339264
09-Jun-25,99.00,99.59,98.16,99.59,128732
06-Jun-25,99.61,99.95,99.60,99.65,588166
05-Jun-25,99.48,99.98,99.41,99.96,229552
04-Jun-25,98.90,99.49,98.22,99.49,552365
03-Jun-25,98.43,98.88,98.01,98.88,561826
02-Jun-25,98.50,98.87,97.35,98.44,708458
30-May-25,97.48,98.88,97.22,98.83,800468
29-May-25,97.11,97.33,96.99,97.24,748434
28-May-25,95.50,97.35,95.50,97.20,513237
27-May-25,95.92,96.47,95.03,95.81,612465
26-May-25,92.40,95.46,92.35,95.28,775121
23-May-25,91.15,92.88,89.82,91.65,164304
22-May-25,88.88,92.93,88.86,91.15,714011
21-May-25,89.00,89.89,88.50,88.51,400244
20-May-25,89.64,90.24,89.41,90.00,242569
19-May-25,87.49,89.95,87.49,88.30,390492
16-May-25,87.62,87.62,85.41,87.49,276984
15-May-25,84.70,85.99,84.00,85.77,389608
14-May-25,82.52,84.84,82.33,84.70,217719
13-May-25,83.51,84.40,81.01,84.32,140908
12-May-25,83.58,85.00,83.43,84.46,176318
09-May-25,83.57,83.57,81.30,83.24,191203
08-May-25,82.00,83.23,82.00,83.23,116115
07-May-25,81.17,81.76,81.17,81.76,56911
06-May-25,81.30,81.30,80.03,81.14,56611
05-May-25,79.66,81.49,79.66,81.49,2249064
02-May-25,81.19,81.29,79.66,79.66,595507
30-Apr-25,82.21,82.50,82.00,82.21,336996
29-Apr-25,82.00,82.25,82.00,82.19,123299
28-Apr-25,82.31,83.02,81.68,82.22,378560
25-Apr-25,82.43,82.44,81.41,82.34,189289
24-Apr-25,82.40,82.44,81.88,82.44,131755
23-Apr-25,80.69,82.44,80.67,82.37,138848
22-Apr-25,80.86,81.60,80.35,80.60,346984
17-Apr-25,80.00,81.75,79.70,81.69,168818
16-Apr-25,80.21,80.95,79.51,79.51,1095107
15-Apr-25,80.11,80.64,80.05,80.21,88288
14-Apr-25,82.43,82.43,79.53,80.00,249472
11-Apr-25,80.00,81.28,80.00,81.19,217692
10-Apr-25,80.65,81.89,79.00,79.00,280598
09-Apr-25,80.85,82.07,80.39,81.94,226736
08-Apr-25,82.90,82.90,81.20,82.24,434994
07-Apr-25,81.90,82.61,80.91,82.50,588761
04-Apr-25,82.07,82.81,80.81,82.57,337225
03-Apr-25,80.64,82.99,80.64,82.99,285064
02-Apr-25,81.41,81.45,81.29,81.45,162717
01-Apr-25,80.63,81.09,79.12,81.09,128434
31-Mar-25,81.69,82.25,79.41,80.00,321838
28-Mar-25,81.70,81.85,80.15,80.65,194804
27-Mar-25,80.27,81.99,79.37,81.70,161223
26-Mar-25,82.49,82.49,80.70,81.65,57036
25-Mar-25,82.32,83.15,80.01,81.30,438680
24-Mar-25,81.79,83.13,81.79,81.88,393939
21-Mar-25,80.68,81.99,79.99,81.79,315578
20-Mar-25,80.49,81.16,80.25,81.16,104629
19-Mar-25,80.52,80.75,79.58,80.49,128622
18-Mar-25,80.48,80.97,79.61,80.52,209008
17-Mar-25,79.57,79.94,78.77,79.61,270151
14-Mar-25,79.27,80.00,78.61,80.00,150764
13-Mar-25,78.52,78.86,77.31,78.78,522647
12-Mar-25,78.47,78.88,78.47,78.88,47237
11-Mar-25,78.90,78.90,78.37,78.85,157492
10-Mar-25,79.30,79.30,78.62,78.80,165666
07-Mar-25,79.25,80.22,78.85,79.89,350111
06-Mar-25,79.29,79.74,78.13,79.00,1036013
05-Mar-25,80.00,80.33,78.03,79.47,426310
28-Feb-25,80.37,80.99,78.84,80.44,278772
27-Feb-25,80.87,81.25,80.71,81.06,153624
26-Feb-25,80.99,80.99,79.72,80.50,48119
25-Feb-25,79.90,80.50,79.90,80.47,32137
24-Feb-25,80.80,81.28,80.80,80.80,40449
21-Feb-25,80.85,80.85,80.80,80.80,113170
20-Feb-25,80.50,81.10,79.84,81.10,96742
19-Feb-25,80.86,81.06,80.06,81.06,72579
18-Feb-25,80.75,81.10,80.75,80.94,64754
17-Feb-25,80.49,81.33,80.49,81.33,97149
14-Feb-25,79.69,80.43,79.37,80.37,271624
13-Feb-25,78.72,79.36,78.72,79.36,23680
12-Feb-25,79.41,79.50,78.67,79.49,229925
11-Feb-25,79.29,79.40,79.10,79.32,118948
10-Feb-25,79.30,79.35,78.83,79.29,118669
07-Feb-25,79.33,79.44,78.44,79.20,110893
06-Feb-25,79.00,79.45,78.90,79.45,102819
05-Feb-25,79.39,79.39,78.92,79.00,55408
04-Feb-25,79.41,79.68,79.00,79.00,198430
03-Feb-25,78.93,80.30,78.93,79.81,462735
31-Jan-25,79.50,79.98,79.50,79.98,639306
30-Jan-25,79.20,79.65,79.11,79.54,174696
29-Jan-25,79.01,79.55,79.01,79.21,126750
28-Jan-25,79.59,79.59,79.59,79.59,7959
27-Jan-25,79.00,79.49,78.41,79.46,102839
24-Jan-25,79.17,79.58,78.51,78.55,583455
23-Jan-25,79.00,79.12,78.41,78.52,322890
22-Jan-25,79.07,79.76,78.59,78.59,142383
21-Jan-25,79.84,79.88,79.04,79.88,39765
20-Jan-25,79.30,79.89,78.95,79.51,206082
17-Jan-25,80.16,80.16,79.50,79.50,15966
16-Jan-25,79.96,79.96,79.00,79.00,245875
15-Jan-25,79.65,80.90,79.01,79.03,405788
14-Jan-25,79.12,79.77,78.93,79.00,150523
13-Jan-25,80.19,80.19,77.79,77.79,246501
10-Jan-25,80.04,81.36,77.98,80.25,359030
09-Jan-25,78.10,81.47,78.10,78.61,270897
08-Jan-25,77.30,78.14,77.00,77.20,170011
07-Jan-25,77.51,78.28,77.51,78.28,31191
06-Jan-25,77.25,78.97,76.96,78.51,278860
03-Jan-25,77.07,77.88,76.80,77.07,500424
02-Jan-25,79.86,80.00,77.06,77.07,1272927
30-Dec-24,79.65,81.30,76.99,80.50,996432
27-Dec-24,78.51,80.39,78.51,80.18,94904
26-Dec-24,78.50,79.83,77.31,78.55,219213
23-Dec-24,78.01,79.66,77.51,79.66,243553
20-Dec-24,78.00,78.00,76.58,77.38,170318

*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