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
08/12/2023	0,64%	0,41	64,40	63,97	63,97	64,40	26K	2
07/12/2023	0,52%	0,33	63,99	63,33	63,30	64,18	358K	37
06/12/2023	2,71%	1,68	63,66	62,23	61,82	63,66	483K	55
05/12/2023	0,58%	0,36	61,98	61,11	61,11	62,25	62K	7
04/12/2023	-0,50%	-0,31	61,62	61,33	61,11	62,56	284K	36
01/12/2023	1,51%	0,92	61,93	61,87	61,13	62,51	112K	13
30/11/2023	-0,34%	-0,21	61,01	61,73	60,72	61,74	92K	15
29/11/2023	-0,46%	-0,28	61,22	60,65	60,65	61,79	184K	27
28/11/2023	1,20%	0,73	61,50	61,93	60,61	61,93	184K	27
27/11/2023	-2,91%	-1,82	60,77	62,59	60,77	62,59	315K	36
24/11/2023	-0,97%	-0,61	62,59	62,56	62,10	63,24	326K	47

23/11/2023	0,75%	0,47	63,20	61,90	61,90	63,20	276K	24
22/11/2023	0,50%	0,31	62,73	62,29	61,69	62,73	254K	30
21/11/2023	0,19%	0,12	62,42	62,67	61,81	63,00	336K	51
20/11/2023	1,15%	0,71	62,30	61,13	61,13	63,21	410K	41
17/11/2023	0,93%	0,57	61,59	61,02	60,93	62,33	826K	93
16/11/2023	2,92%	1,73	61,02	59,15	59,15	61,02	652K	88
14/11/2023	0,14%	0,08	59,29	59,26	59,26	60,05	614K	84
13/11/2023	-4,14%	-2,56	59,21	61,72	59,00	62,00	2M	157
10/11/2023	0,24%	0,15	61,77	61,40	61,40	62,75	262K	29
09/11/2023	-2,02%	-1,27	61,62	62,08	61,62	62,44	198K	23
08/11/2023	1,19%	0,74	62,89	62,10	61,70	62,89	961K	101
07/11/2023	0,75%	0,46	62,15	61,73	61,70	62,33	390K	51
06/11/2023	-0,27%	-0,17	61,69	62,34	61,50	62,35	179K	25
03/11/2023	1,41%	0,86	61,86	61,78	61,52	62,47	835K	117
01/11/2023	-2,04%	-1,27	61,00	61,97	60,54	62,47	1M	187
31/10/2023	-1,75%	-1,11	62,27	63,38	62,20	63,38	250K	26
30/10/2023	-0,78%	-0,50	63,38	63,60	62,72	63,96	202K	24
27/10/2023	1,85%	1,16	63,88	63,14	62,58	63,88	184K	20
26/10/2023	0,00%	0,00	62,72	61,97	61,93	62,89	257K	19
25/10/2023	-0,27%	-0,17	62,72	62,47	61,70	62,94	318K	32
24/10/2023	-0,17%	-0,11	62,89	63,20	62,38	63,20	308K	31
23/10/2023	2,84%	1,74	63,00	61,26	61,26	63,00	261K	20
20/10/2023	-1,38%	-0,86	61,26	62,30	61,20	62,33	1M	77
19/10/2023	-1,40%	-0,88	62,12	63,10	61,22	63,10	577K	69
18/10/2023	0,00%	0,00	63,00	62,57	62,28	63,00	513K	45
17/10/2023	-1,55%	-0,99	63,00	63,98	62,98	63,98	348K	28
16/10/2023	1,20%	0,76	63,99	63,70	63,50	64,05	352K	34
13/10/2023	-0,27%	-0,17	63,23	63,68	62,75	64,09	461K	42
11/10/2023	0,33%	0,21	63,40	64,31	63,05	64,33	710K	80
10/10/2023	0,00%	0,00	63,19	63,21	62,44	64,31	467K	48
09/10/2023	-0,50%	-0,32	63,19	63,73	62,71	63,74	95K	14
06/10/2023	0,05%	0,03	63,51	63,05	62,53	64,38	153K	22
05/10/2023	-1,81%	-1,17	63,48	64,80	63,48	64,81	262K	26
04/10/2023	0,54%	0,35	64,65	64,21	63,15	64,65	309K	28
03/10/2023	-0,62%	-0,40	64,30	65,26	63,90	65,27	84K	11
02/10/2023	-1,75%	-1,15	64,70	64,75	63,28	65,47	355K	37
29/09/2023	0,24%	0,16	65,85	65,68	65,32	65,85	348K	27
28/09/2023	-0,45%	-0,30	65,69	65,90	65,69	66,00	231K	17
27/09/2023	-0,02%	-0,01	65,99	65,99	65,46	65,99	138K	17
26/09/2023	0,92%	0,60	66,00	65,86	65,50	66,00	369K	21
25/09/2023	-0,59%	-0,39	65,40	65,97	65,31	65,97	282K	31
22/09/2023	0,90%	0,59	65,79	65,86	65,00	65,87	72K	11
21/09/2023	-0,46%	-0,30	65,20	65,19	64,80	65,20	124K	13
20/09/2023	0,20%	0,13	65,50	65,49	65,36	65,50	105K	12
19/09/2023	0,57%	0,37	65,37	65,25	65,25	65,79	85K	10
18/09/2023	-1,53%	-1,01	65,00	66,69	64,00	66,69	428K	32
15/09/2023	2,34%	1,51	66,01	64,50	64,49	66,66	2M	43
14/09/2023	1,18%	0,75	64,50	64,49	64,48	64,50	129K	14
13/09/2023	-1,16%	-0,75	63,75	63,82	63,49	63,82	1M	56
12/09/2023	0,16%	0,10	64,50	64,46	63,78	64,50	212K	16
11/09/2023	0,00%	0,00	64,40	64,48	64,11	64,48	71K	7
08/09/2023	-0,08%	-0,05	64,40	64,00	63,70	64,40	358K	24
06/09/2023	0,55%	0,35	64,45	64,17	64,16	64,45	238K	12
05/09/2023	0,58%	0,37	64,10	63,99	63,99	64,10	38K	4
04/09/2023	-0,42%	-0,27	63,73	64,49	63,73	64,49	366K	31
01/09/2023	-0,76%	-0,49	64,00	64,02	64,00	64,50	650K	55
31/08/2023	0,66%	0,42	64,49	63,65	63,65	64,49	768K	31
30/08/2023	0,23%	0,15	64,07	64,40	63,48	64,40	461K	45
29/08/2023	-0,12%	-0,08	63,92	64,00	63,50	64,00	427K	33
28/08/2023	-0,02%	-0,01	64,00	63,20	63,20	64,05	134K	20
25/08/2023	0,02%	0,01	64,01	64,50	63,31	64,50	153K	16
24/08/2023	-0,47%	-0,30	64,00	64,48	63,96	64,48	109K	13
23/08/2023	0,12%	0,08	64,30	63,82	63,80	64,30	218K	18
22/08/2023	0,00%	0,00	64,22	64,48	63,71	64,48	327K	39
21/08/2023	-0,43%	-0,28	64,22	64,00	64,00	64,75	412K	26
18/08/2023	1,59%	1,01	64,50	63,47	63,10	64,50	331K	36
17/08/2023	-1,38%	-0,89	63,49	64,65	63,27	64,83	439K	43
16/08/2023	-0,54%	-0,35	64,38	64,70	62,17	64,70	910K	52
15/08/2023	0,25%	0,16	64,73	64,50	64,11	64,85	245K	18
14/08/2023	4,63%	2,86	64,57	62,05	61,80	64,86	536K	69
11/08/2023	-0,87%	-0,54	61,71	61,84	61,70	62,44	255K	27
10/08/2023	2,07%	1,26	62,25	60,99	60,99	62,25	241K	18
09/08/2023	-0,81%	-0,50	60,99	59,69	59,67	61,39	54K	9
08/08/2023	0,89%	0,54	61,49	60,21	60,20	61,49	61K	9
07/08/2023	1,84%	1,10	60,95	59,55	59,21	60,95	96K	13
04/08/2023	-1,66%	-1,01	59,85	60,84	59,85	60,97	300K	39
03/08/2023	0,91%	0,55	60,86	60,40	60,01	60,86	133K	19
02/08/2023	0,02%	0,01	60,31	60,16	59,81	60,31	48K	7
01/08/2023	-0,92%	-0,56	60,30	61,15	60,00	61,15	229K	30
31/07/2023	-0,23%	-0,14	60,86	61,47	60,86	61,47	323K	37
28/07/2023	0,00%	0,00	61,00	61,00	60,96	61,00	3M	56
27/07/2023	-0,49%	-0,30	61,00	61,47	60,77	61,47	342K	23
26/07/2023	-0,54%	-0,33	61,30	61,23	60,43	61,60	233K	27
25/07/2023	0,20%	0,12	61,63	61,26	61,00	61,63	3M	91
24/07/2023	-0,15%	-0,09	61,51	60,85	60,55	61,55	61K	8
21/07/2023	0,15%	0,09	61,60	61,08	60,35	61,60	80K	13
20/07/2023	-0,15%	-0,09	61,51	60,88	60,28	61,51	79K	12
19/07/2023	0,93%	0,57	61,60	61,60	61,60	61,60	6K	1
18/07/2023	0,05%	0,03	61,03	61,00	61,00	61,46	86K	11
17/07/2023	-1,58%	-0,98	61,00	61,17	59,10	61,17	753K	105
14/07/2023	0,60%	0,37	61,98	61,60	60,90	61,98	296K	46
13/07/2023	-0,60%	-0,37	61,61	61,75	60,97	61,84	92K	14
12/07/2023	0,50%	0,31	61,98	61,13	61,13	61,98	166K	21
11/07/2023	0,05%	0,03	61,67	62,00	60,52	62,00	177K	24
10/07/2023	4,46%	2,63	61,64	59,12	59,12	61,64	282K	37
07/07/2023	0,02%	0,01	59,01	59,14	58,80	59,15	614K	42
06/07/2023	0,00%	0,00	59,00	59,11	58,61	59,20	2M	62
05/07/2023	0,32%	0,19	59,00	58,80	58,80	59,15	1M	51
04/07/2023	-0,32%	-0,19	58,81	58,76	58,65	59,12	764K	27
03/07/2023	0,00%	0,00	59,00	58,07	58,07	59,20	1M	49
30/06/2023	0,03%	0,02	59,00	59,21	59,00	59,21	443K	40
29/06/2023	-1,29%	-0,77	58,98	59,66	58,67	59,68	483K	63
28/06/2023	1,89%	1,11	59,75	58,60	58,51	59,88	915K	56
27/06/2023	1,16%	0,67	58,64	58,03	57,00	58,90	613K	58
26/06/2023	0,10%	0,06	57,97	58,35	57,30	58,35	168K	23
23/06/2023	1,26%	0,72	57,91	57,28	56,06	58,20	213K	31
22/06/2023	0,47%	0,27	57,19	56,41	56,41	57,20	120K	15
21/06/2023	-0,05%	-0,03	56,92	56,57	56,50	57,20	148K	22
20/06/2023	1,84%	1,03	56,95	56,00	56,00	56,98	295K	40
19/06/2023	-0,14%	-0,08	55,92	56,47	54,50	56,60	240K	33
16/06/2023	0,29%	0,16	56,00	55,37	55,37	56,23	50K	9
15/06/2023	0,36%	0,20	55,84	55,75	54,99	55,90	1M	36
14/06/2023	0,80%	0,44	55,64	55,20	55,20	55,80	935K	35
13/06/2023	0,49%	0,27	55,20	54,94	54,94	55,20	127K	21
12/06/2023	0,88%	0,48	54,93	54,50	54,50	54,95	235K	14
09/06/2023	0,44%	0,24	54,45	54,41	54,20	54,45	223K	20
07/06/2023	0,67%	0,36	54,21	53,81	53,81	54,40	190K	17
06/06/2023	0,09%	0,05	53,85	54,14	53,72	54,50	482K	28
05/06/2023	-0,15%	-0,08	53,80	53,88	53,80	54,09	356K	32
02/06/2023	0,71%	0,38	53,88	53,00	52,95	54,00	229K	23
01/06/2023	0,55%	0,29	53,50	53,65	53,02	53,85	75K	11
31/05/2023	-0,50%	-0,27	53,21	53,20	53,20	53,33	43K	6
30/05/2023	-	-	53,48	52,82	52,81	53,57	58K	9

Date,Open,High,Low,Close,Volume
08-Dec-23,63.97,64.40,63.97,64.40,25631
07-Dec-23,63.33,64.18,63.30,63.99,357593
06-Dec-23,62.23,63.66,61.82,63.66,482580
05-Dec-23,61.11,62.25,61.11,61.98,61934
04-Dec-23,61.33,62.56,61.11,61.62,283573
01-Dec-23,61.87,62.51,61.13,61.93,111597
30-Nov-23,61.73,61.74,60.72,61.01,91815
29-Nov-23,60.65,61.79,60.65,61.22,184433
28-Nov-23,61.93,61.93,60.61,61.50,183650
27-Nov-23,62.59,62.59,60.77,60.77,315365
24-Nov-23,62.56,63.24,62.10,62.59,325761
23-Nov-23,61.90,63.20,61.90,63.20,276409
22-Nov-23,62.29,62.73,61.69,62.73,254213
21-Nov-23,62.67,63.00,61.81,62.42,336390
20-Nov-23,61.13,63.21,61.13,62.30,410247
17-Nov-23,61.02,62.33,60.93,61.59,826496
16-Nov-23,59.15,61.02,59.15,61.02,651530
14-Nov-23,59.26,60.05,59.26,59.29,614232
13-Nov-23,61.72,62.00,59.00,59.21,1581555
10-Nov-23,61.40,62.75,61.40,61.77,261661
09-Nov-23,62.08,62.44,61.62,61.62,198360
08-Nov-23,62.10,62.89,61.70,62.89,960592
07-Nov-23,61.73,62.33,61.70,62.15,390282
06-Nov-23,62.34,62.35,61.50,61.69,179195
03-Nov-23,61.78,62.47,61.52,61.86,835152
01-Nov-23,61.97,62.47,60.54,61.00,1264545
31-Oct-23,63.38,63.38,62.20,62.27,250414
30-Oct-23,63.60,63.96,62.72,63.38,202049
27-Oct-23,63.14,63.88,62.58,63.88,183713
26-Oct-23,61.97,62.89,61.93,62.72,256733
25-Oct-23,62.47,62.94,61.70,62.72,317632
24-Oct-23,63.20,63.20,62.38,62.89,308055
23-Oct-23,61.26,63.00,61.26,63.00,260892
20-Oct-23,62.30,62.33,61.20,61.26,1004261
19-Oct-23,63.10,63.10,61.22,62.12,577235
18-Oct-23,62.57,63.00,62.28,63.00,512909
17-Oct-23,63.98,63.98,62.98,63.00,347930
16-Oct-23,63.70,64.05,63.50,63.99,351645
13-Oct-23,63.68,64.09,62.75,63.23,460679
11-Oct-23,64.31,64.33,63.05,63.40,709736
10-Oct-23,63.21,64.31,62.44,63.19,466662
09-Oct-23,63.73,63.74,62.71,63.19,95056
06-Oct-23,63.05,64.38,62.53,63.51,152586
05-Oct-23,64.80,64.81,63.48,63.48,262173
04-Oct-23,64.21,64.65,63.15,64.65,308765
03-Oct-23,65.26,65.27,63.90,64.30,83964
02-Oct-23,64.75,65.47,63.28,64.70,355073
29-Sep-23,65.68,65.85,65.32,65.85,348463
28-Sep-23,65.90,66.00,65.69,65.69,230780
27-Sep-23,65.99,65.99,65.46,65.99,138244
26-Sep-23,65.86,66.00,65.50,66.00,368755
25-Sep-23,65.97,65.97,65.31,65.40,282464
22-Sep-23,65.86,65.87,65.00,65.79,72238
21-Sep-23,65.19,65.20,64.80,65.20,123640
20-Sep-23,65.49,65.50,65.36,65.50,104773
19-Sep-23,65.25,65.79,65.25,65.37,85168
18-Sep-23,66.69,66.69,64.00,65.00,427677
15-Sep-23,64.50,66.66,64.49,66.01,2349671
14-Sep-23,64.49,64.50,64.48,64.50,128990
13-Sep-23,63.82,63.82,63.49,63.75,1036206
12-Sep-23,64.46,64.50,63.78,64.50,212300
11-Sep-23,64.48,64.48,64.11,64.40,70789
08-Sep-23,64.00,64.40,63.70,64.40,357940
06-Sep-23,64.17,64.45,64.16,64.45,237579
05-Sep-23,63.99,64.10,63.99,64.10,38433
04-Sep-23,64.49,64.49,63.73,63.73,365517
01-Sep-23,64.02,64.50,64.00,64.00,649828
31-Aug-23,63.65,64.49,63.65,64.49,767543
30-Aug-23,64.40,64.40,63.48,64.07,460570
29-Aug-23,64.00,64.00,63.50,63.92,427451
28-Aug-23,63.20,64.05,63.20,64.00,134044
25-Aug-23,64.50,64.50,63.31,64.01,153363
24-Aug-23,64.48,64.48,63.96,64.00,109035
23-Aug-23,63.82,64.30,63.80,64.30,218101
22-Aug-23,64.48,64.48,63.71,64.22,327167
21-Aug-23,64.00,64.75,64.00,64.22,412462
18-Aug-23,63.47,64.50,63.10,64.50,330643
17-Aug-23,64.65,64.83,63.27,63.49,438956
16-Aug-23,64.70,64.70,62.17,64.38,910144
15-Aug-23,64.50,64.85,64.11,64.73,245161
14-Aug-23,62.05,64.86,61.80,64.57,535500
11-Aug-23,61.84,62.44,61.70,61.71,255172
10-Aug-23,60.99,62.25,60.99,62.25,240545
09-Aug-23,59.69,61.39,59.67,60.99,54349
08-Aug-23,60.21,61.49,60.20,61.49,60829
07-Aug-23,59.55,60.95,59.21,60.95,95842
04-Aug-23,60.84,60.97,59.85,59.85,300246
03-Aug-23,60.40,60.86,60.01,60.86,132913
02-Aug-23,60.16,60.31,59.81,60.31,48115
01-Aug-23,61.15,61.15,60.00,60.30,229309
31-Jul-23,61.47,61.47,60.86,60.86,323425
28-Jul-23,61.00,61.00,60.96,61.00,3104890
27-Jul-23,61.47,61.47,60.77,61.00,341600
26-Jul-23,61.23,61.60,60.43,61.30,233481
25-Jul-23,61.26,61.63,61.00,61.63,3326398
24-Jul-23,60.85,61.55,60.55,61.51,61027
21-Jul-23,61.08,61.60,60.35,61.60,79566
20-Jul-23,60.88,61.51,60.28,61.51,79231
19-Jul-23,61.60,61.60,61.60,61.60,6160
18-Jul-23,61.00,61.46,61.00,61.03,85520
17-Jul-23,61.17,61.17,59.10,61.00,752673
14-Jul-23,61.60,61.98,60.90,61.98,296481
13-Jul-23,61.75,61.84,60.97,61.61,92201
12-Jul-23,61.13,61.98,61.13,61.98,166461
11-Jul-23,62.00,62.00,60.52,61.67,177096
10-Jul-23,59.12,61.64,59.12,61.64,281686
07-Jul-23,59.14,59.15,58.80,59.01,613685
06-Jul-23,59.11,59.20,58.61,59.00,2489872
05-Jul-23,58.80,59.15,58.80,59.00,1240244
04-Jul-23,58.76,59.12,58.65,58.81,763702
03-Jul-23,58.07,59.20,58.07,59.00,1459421
30-Jun-23,59.21,59.21,59.00,59.00,442930
29-Jun-23,59.66,59.68,58.67,58.98,483372
28-Jun-23,58.60,59.88,58.51,59.75,915155
27-Jun-23,58.03,58.90,57.00,58.64,613121
26-Jun-23,58.35,58.35,57.30,57.97,168257
23-Jun-23,57.28,58.20,56.06,57.91,213031
22-Jun-23,56.41,57.20,56.41,57.19,119820
21-Jun-23,56.57,57.20,56.50,56.92,147905
20-Jun-23,56.00,56.98,56.00,56.95,295009
19-Jun-23,56.47,56.60,54.50,55.92,239948
16-Jun-23,55.37,56.23,55.37,56.00,50306
15-Jun-23,55.75,55.90,54.99,55.84,1069815
14-Jun-23,55.20,55.80,55.20,55.64,935346
13-Jun-23,54.94,55.20,54.94,55.20,126833
12-Jun-23,54.50,54.95,54.50,54.93,234886
09-Jun-23,54.41,54.45,54.20,54.45,223185
07-Jun-23,53.81,54.40,53.81,54.21,189908
06-Jun-23,54.14,54.50,53.72,53.85,482457
05-Jun-23,53.88,54.09,53.80,53.80,356009
02-Jun-23,53.00,54.00,52.95,53.88,229367
01-Jun-23,53.65,53.85,53.02,53.50,74861
31-May-23,53.20,53.33,53.20,53.21,42578
30-May-23,52.82,53.57,52.81,53.48,58392

*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