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
21/09/2020	-0,19%	-0,10	53,40	53,46	53,40	53,73	59K	10
18/09/2020	-0,93%	-0,50	53,50	54,10	53,50	54,10	129K	18
17/09/2020	0,00%	0,00	54,00	54,00	54,00	54,05	719K	9
16/09/2020	-0,07%	-0,04	54,00	54,04	54,00	54,69	60K	11
15/09/2020	-0,81%	-0,44	54,04	54,50	54,04	54,50	184K	21
14/09/2020	-3,98%	-2,26	54,48	55,61	53,50	55,61	873K	120
11/09/2020	3,96%	2,16	56,74	55,75	55,50	56,92	343K	55
10/09/2020	-4,23%	-2,41	54,58	56,70	54,32	56,70	24M	64
09/09/2020	-0,02%	-0,01	56,99	57,00	56,20	57,00	159K	12
08/09/2020	0,26%	0,15	57,00	55,64	55,64	57,00	114K	10
04/09/2020	1,52%	0,85	56,85	56,00	56,00	56,85	45K	8

03/09/2020	-0,87%	-0,49	56,00	56,95	55,42	56,95	135K	14
02/09/2020	-0,63%	-0,36	56,49	56,49	56,49	56,49	11K	2
01/09/2020	1,70%	0,95	56,85	55,90	55,28	56,99	163K	26
31/08/2020	-1,90%	-1,08	55,90	57,25	55,80	57,25	1M	50
28/08/2020	1,79%	1,00	56,98	55,65	55,65	56,98	230K	23
27/08/2020	0,02%	0,01	55,98	56,24	55,31	56,24	89K	11
26/08/2020	1,75%	0,96	55,97	56,00	54,31	56,27	72K	11
25/08/2020	-1,57%	-0,88	55,01	56,30	54,32	56,30	122K	17
24/08/2020	0,20%	0,11	55,89	55,98	55,20	56,29	112K	14
21/08/2020	2,07%	1,13	55,78	55,25	55,25	56,50	245K	34
20/08/2020	-4,12%	-2,35	54,65	56,00	54,65	57,00	1M	48
19/08/2020	0,35%	0,20	57,00	56,99	55,80	57,00	113K	16
18/08/2020	4,35%	2,37	56,80	54,43	54,43	56,80	201K	18
17/08/2020	-0,58%	-0,32	54,43	54,70	53,12	54,70	509K	34
14/08/2020	-1,26%	-0,70	54,75	55,51	54,75	55,51	72K	11
13/08/2020	-0,50%	-0,28	55,45	55,85	54,31	55,85	127K	23
12/08/2020	-1,35%	-0,76	55,73	56,50	54,20	58,00	389K	49
11/08/2020	0,97%	0,54	56,49	56,14	55,38	56,50	406K	30
10/08/2020	1,73%	0,95	55,95	55,00	55,00	56,01	206K	29
07/08/2020	-1,79%	-1,00	55,00	55,10	55,00	55,44	66K	7
06/08/2020	2,43%	1,33	56,00	54,60	54,05	56,00	199K	19
05/08/2020	0,04%	0,02	54,67	54,65	53,50	54,67	217K	22
04/08/2020	0,18%	0,10	54,65	54,50	54,50	54,90	758K	36
03/08/2020	0,83%	0,45	54,55	53,90	53,60	54,66	2M	77
31/07/2020	2,15%	1,14	54,10	53,18	53,01	54,15	719K	73
30/07/2020	0,40%	0,21	52,96	52,41	51,50	54,47	3M	269
29/07/2020	0,09%	0,05	52,75	53,00	52,00	53,00	2M	115
28/07/2020	-3,20%	-1,74	52,70	54,50	52,70	54,51	1M	122
27/07/2020	-0,84%	-0,46	54,44	55,79	54,44	55,79	17M	124
24/07/2020	-3,72%	-2,12	54,90	57,00	54,50	57,60	23M	132
23/07/2020	-0,85%	-0,49	57,02	58,00	57,02	58,25	955K	23
22/07/2020	-1,37%	-0,80	57,51	59,49	57,51	59,49	412K	42
21/07/2020	-2,82%	-1,69	58,31	59,50	58,00	59,50	508K	40
20/07/2020	-0,41%	-0,25	60,00	59,99	59,02	60,00	341K	33
17/07/2020	3,88%	2,25	60,25	58,10	58,00	60,25	240K	34
16/07/2020	-1,02%	-0,60	58,00	58,50	56,75	58,89	514K	42
15/07/2020	-0,68%	-0,40	58,60	59,00	58,60	59,00	188K	26
14/07/2020	-1,01%	-0,60	59,00	59,50	58,56	59,50	259K	33
13/07/2020	0,17%	0,10	59,60	60,98	59,50	60,98	66K	11
10/07/2020	-0,80%	-0,48	59,50	60,00	59,50	61,00	324K	41
09/07/2020	-1,51%	-0,92	59,98	60,25	59,25	60,87	605K	45
08/07/2020	-1,77%	-1,10	60,90	62,00	60,10	63,50	4M	132
07/07/2020	1,67%	1,02	62,00	60,89	60,00	62,00	1M	77
06/07/2020	4,26%	2,49	60,98	58,49	57,51	60,98	2M	135
03/07/2020	8,31%	4,49	58,49	54,25	53,69	58,50	1M	121
02/07/2020	5,57%	2,85	54,00	51,22	50,80	54,24	38M	232
01/07/2020	-4,39%	-2,35	51,15	53,49	51,02	53,50	1M	121
30/06/2020	0,96%	0,51	53,50	52,75	50,62	53,50	1M	99
29/06/2020	0,00%	0,00	52,99	53,50	52,99	54,60	69K	12
26/06/2020	-0,02%	-0,01	52,99	51,63	51,63	54,50	586K	68
25/06/2020	1,15%	0,60	53,00	51,29	51,29	53,48	63K	12
24/06/2020	-0,19%	-0,10	52,40	52,39	51,79	52,40	84K	12
23/06/2020	0,96%	0,50	52,50	52,23	52,23	53,50	69K	12
22/06/2020	-0,25%	-0,13	52,00	51,27	51,27	53,50	126K	23
19/06/2020	0,25%	0,13	52,13	52,21	51,87	53,00	337K	40
18/06/2020	-0,95%	-0,50	52,00	52,21	52,00	52,49	220K	36
17/06/2020	1,14%	0,59	52,50	51,30	51,30	52,98	184K	25
16/06/2020	-2,04%	-1,08	51,91	53,50	50,01	56,60	2M	135
15/06/2020	4,31%	2,19	52,99	49,28	49,28	54,79	2M	139
12/06/2020	-1,07%	-0,55	50,80	50,99	48,75	51,00	690K	80
10/06/2020	-2,17%	-1,14	51,35	52,94	51,01	53,50	385K	50
09/06/2020	0,92%	0,48	52,49	51,01	51,01	52,49	4M	139
08/06/2020	5,01%	2,48	52,01	50,59	49,73	52,49	411K	56
05/06/2020	0,36%	0,18	49,53	49,35	49,12	51,00	255K	41
04/06/2020	-1,30%	-0,65	49,35	50,00	49,35	50,59	7M	172
03/06/2020	6,04%	2,85	50,00	48,00	48,00	51,50	3M	210
02/06/2020	0,64%	0,30	47,15	46,51	46,51	48,47	356K	54
01/06/2020	0,09%	0,04	46,85	47,23	46,76	48,39	260K	47
29/05/2020	0,67%	0,31	46,81	45,71	45,71	47,24	84K	17
28/05/2020	2,36%	1,07	46,50	44,26	44,26	46,86	914K	46
27/05/2020	0,93%	0,42	45,43	44,05	43,67	46,00	395K	43
26/05/2020	0,04%	0,02	45,01	45,00	44,49	45,98	94K	17
25/05/2020	3,43%	1,49	44,99	42,93	42,93	45,00	463K	50
22/05/2020	0,02%	0,01	43,50	42,75	42,75	43,50	91K	16
21/05/2020	1,85%	0,79	43,49	41,65	41,50	44,25	285K	36
20/05/2020	1,62%	0,68	42,70	42,00	40,50	44,00	490K	72
19/05/2020	-0,66%	-0,28	42,02	42,31	42,02	43,20	243K	38
18/05/2020	8,05%	3,15	42,30	39,75	39,19	42,30	483K	62
15/05/2020	1,61%	0,62	39,15	38,25	38,25	39,49	109K	19
14/05/2020	0,08%	0,03	38,53	38,25	37,80	39,00	204K	40
13/05/2020	-4,68%	-1,89	38,50	40,75	38,47	40,75	475K	79
12/05/2020	-0,42%	-0,17	40,39	40,50	40,27	41,80	238K	33
11/05/2020	4,00%	1,56	40,56	38,82	38,82	41,00	593K	79
08/05/2020	0,15%	0,06	39,00	39,01	38,42	39,44	70K	18
07/05/2020	-4,49%	-1,83	38,94	41,00	38,01	41,42	3M	185
06/05/2020	0,94%	0,38	40,77	40,50	39,50	40,77	2M	129
05/05/2020	6,77%	2,56	40,39	37,21	37,21	40,40	3M	189
04/05/2020	-0,18%	-0,07	37,83	36,75	36,42	38,24	277K	55
30/04/2020	-0,26%	-0,10	37,90	37,10	37,00	37,90	165K	21
29/04/2020	0,53%	0,20	38,00	36,76	36,76	38,00	420K	59
28/04/2020	5,03%	1,81	37,80	36,75	35,72	37,80	251K	46
27/04/2020	0,53%	0,19	35,99	36,01	35,12	36,01	132K	30
24/04/2020	-4,53%	-1,70	35,80	37,50	35,04	37,50	436K	82
23/04/2020	-0,85%	-0,32	37,50	38,25	36,79	38,51	337K	61
22/04/2020	0,24%	0,09	37,82	37,01	37,01	38,10	87K	19
20/04/2020	3,94%	1,43	37,73	35,99	35,96	37,73	615K	42
17/04/2020	0,55%	0,20	36,30	37,00	36,30	37,00	311K	52
16/04/2020	-4,92%	-1,87	36,10	38,20	36,00	38,20	930K	130
15/04/2020	0,32%	0,12	37,97	37,85	37,52	37,97	125K	21
14/04/2020	-1,69%	-0,65	37,85	38,50	37,61	38,75	225K	35
13/04/2020	4,05%	1,50	38,50	36,99	36,60	38,50	156K	37
09/04/2020	-1,33%	-0,50	37,00	38,49	36,70	38,49	429K	75
08/04/2020	0,00%	0,00	37,50	37,51	34,78	38,40	3M	210
07/04/2020	-6,16%	-2,46	37,50	40,50	37,50	41,00	1M	172
06/04/2020	-7,07%	-3,04	39,96	43,04	39,96	43,04	567K	112
03/04/2020	-5,47%	-2,49	43,00	44,00	42,01	44,00	155K	27
01/04/2020	-1,75%	-0,81	45,49	45,49	45,49	45,49	546K	2
31/03/2020	0,65%	0,30	46,30	46,00	45,18	47,00	60K	12
30/03/2020	7,58%	3,24	46,00	42,03	42,03	46,00	80K	11
27/03/2020	-5,71%	-2,59	42,76	43,61	42,21	43,96	203K	34
26/03/2020	3,09%	1,36	45,35	44,00	43,75	46,00	318K	24
25/03/2020	9,97%	3,99	43,99	41,00	41,00	44,00	146K	16
24/03/2020	3,92%	1,51	40,00	39,50	38,61	40,00	377K	25
23/03/2020	-8,36%	-3,51	38,49	41,50	37,01	41,50	702K	53
20/03/2020	-2,33%	-1,00	42,00	44,00	40,25	44,00	267K	37
19/03/2020	2,36%	0,99	43,00	39,02	39,02	43,00	262K	23
18/03/2020	-8,67%	-3,99	42,01	43,01	39,00	43,10	271K	30
17/03/2020	-2,13%	-1,00	46,00	47,50	44,00	47,50	834K	62
16/03/2020	-2,12%	-1,02	47,00	46,00	43,50	47,00	283K	34
13/03/2020	2,19%	1,03	48,02	47,50	44,10	50,45	667K	56
12/03/2020	-12,15%	-6,50	46,99	50,50	45,00	50,50	923K	60
11/03/2020	-3,01%	-1,66	53,49	54,01	50,51	54,01	308K	30
10/03/2020	-	-	55,15	55,50	55,05	55,50	33K	4

Date,Open,High,Low,Close,Volume
21-Sep-20,53.46,53.73,53.40,53.40,58839
18-Sep-20,54.10,54.10,53.50,53.50,128851
17-Sep-20,54.00,54.05,54.00,54.00,718695
16-Sep-20,54.04,54.69,54.00,54.00,59639
15-Sep-20,54.50,54.50,54.04,54.04,184299
14-Sep-20,55.61,55.61,53.50,54.48,872784
11-Sep-20,55.75,56.92,55.50,56.74,342702
10-Sep-20,56.70,56.70,54.32,54.58,24349193
09-Sep-20,57.00,57.00,56.20,56.99,159183
08-Sep-20,55.64,57.00,55.64,57.00,113764
04-Sep-20,56.00,56.85,56.00,56.85,45304
03-Sep-20,56.95,56.95,55.42,56.00,135290
02-Sep-20,56.49,56.49,56.49,56.49,11298
01-Sep-20,55.90,56.99,55.28,56.85,163006
31-Aug-20,57.25,57.25,55.80,55.90,1064767
28-Aug-20,55.65,56.98,55.65,56.98,230364
27-Aug-20,56.24,56.24,55.31,55.98,88995
26-Aug-20,56.00,56.27,54.31,55.97,72182
25-Aug-20,56.30,56.30,54.32,55.01,121669
24-Aug-20,55.98,56.29,55.20,55.89,111659
21-Aug-20,55.25,56.50,55.25,55.78,244995
20-Aug-20,56.00,57.00,54.65,54.65,1008122
19-Aug-20,56.99,57.00,55.80,57.00,113495
18-Aug-20,54.43,56.80,54.43,56.80,201455
17-Aug-20,54.70,54.70,53.12,54.43,508881
14-Aug-20,55.51,55.51,54.75,54.75,71521
13-Aug-20,55.85,55.85,54.31,55.45,126773
12-Aug-20,56.50,58.00,54.20,55.73,388686
11-Aug-20,56.14,56.50,55.38,56.49,405833
10-Aug-20,55.00,56.01,55.00,55.95,206454
07-Aug-20,55.10,55.44,55.00,55.00,66082
06-Aug-20,54.60,56.00,54.05,56.00,199497
05-Aug-20,54.65,54.67,53.50,54.67,216967
04-Aug-20,54.50,54.90,54.50,54.65,758273
03-Aug-20,53.90,54.66,53.60,54.55,1829068
31-Jul-20,53.18,54.15,53.01,54.10,719266
30-Jul-20,52.41,54.47,51.50,52.96,2715397
29-Jul-20,53.00,53.00,52.00,52.75,1651182
28-Jul-20,54.50,54.51,52.70,52.70,1371265
27-Jul-20,55.79,55.79,54.44,54.44,17265136
24-Jul-20,57.00,57.60,54.50,54.90,22897337
23-Jul-20,58.00,58.25,57.02,57.02,955109
22-Jul-20,59.49,59.49,57.51,57.51,412244
21-Jul-20,59.50,59.50,58.00,58.31,507634
20-Jul-20,59.99,60.00,59.02,60.00,340509
17-Jul-20,58.10,60.25,58.00,60.25,240463
16-Jul-20,58.50,58.89,56.75,58.00,513695
15-Jul-20,59.00,59.00,58.60,58.60,188006
14-Jul-20,59.50,59.50,58.56,59.00,259439
13-Jul-20,60.98,60.98,59.50,59.60,65941
10-Jul-20,60.00,61.00,59.50,59.50,323725
09-Jul-20,60.25,60.87,59.25,59.98,604953
08-Jul-20,62.00,63.50,60.10,60.90,4488865
07-Jul-20,60.89,62.00,60.00,62.00,1086759
06-Jul-20,58.49,60.98,57.51,60.98,2176699
03-Jul-20,54.25,58.50,53.69,58.49,1278431
02-Jul-20,51.22,54.24,50.80,54.00,37713076
01-Jul-20,53.49,53.50,51.02,51.15,1173833
30-Jun-20,52.75,53.50,50.62,53.50,1245417
29-Jun-20,53.50,54.60,52.99,52.99,69403
26-Jun-20,51.63,54.50,51.63,52.99,586500
25-Jun-20,51.29,53.48,51.29,53.00,62978
24-Jun-20,52.39,52.40,51.79,52.40,83677
23-Jun-20,52.23,53.50,52.23,52.50,68942
22-Jun-20,51.27,53.50,51.27,52.00,125549
19-Jun-20,52.21,53.00,51.87,52.13,337452
18-Jun-20,52.21,52.49,52.00,52.00,219887
17-Jun-20,51.30,52.98,51.30,52.50,184110
16-Jun-20,53.50,56.60,50.01,51.91,1568318
15-Jun-20,49.28,54.79,49.28,52.99,2181922
12-Jun-20,50.99,51.00,48.75,50.80,690452
10-Jun-20,52.94,53.50,51.01,51.35,384736
09-Jun-20,51.01,52.49,51.01,52.49,3728301
08-Jun-20,50.59,52.49,49.73,52.01,411374
05-Jun-20,49.35,51.00,49.12,49.53,255221
04-Jun-20,50.00,50.59,49.35,49.35,6768204
03-Jun-20,48.00,51.50,48.00,50.00,3264789
02-Jun-20,46.51,48.47,46.51,47.15,355926
01-Jun-20,47.23,48.39,46.76,46.85,260213
29-May-20,45.71,47.24,45.71,46.81,84227
28-May-20,44.26,46.86,44.26,46.50,913523
27-May-20,44.05,46.00,43.67,45.43,395237
26-May-20,45.00,45.98,44.49,45.01,94384
25-May-20,42.93,45.00,42.93,44.99,463055
22-May-20,42.75,43.50,42.75,43.50,91134
21-May-20,41.65,44.25,41.50,43.49,285076
20-May-20,42.00,44.00,40.50,42.70,489640
19-May-20,42.31,43.20,42.02,42.02,242827
18-May-20,39.75,42.30,39.19,42.30,483002
15-May-20,38.25,39.49,38.25,39.15,109140
14-May-20,38.25,39.00,37.80,38.53,203795
13-May-20,40.75,40.75,38.47,38.50,475343
12-May-20,40.50,41.80,40.27,40.39,237718
11-May-20,38.82,41.00,38.82,40.56,593264
08-May-20,39.01,39.44,38.42,39.00,69981
07-May-20,41.00,41.42,38.01,38.94,3318688
06-May-20,40.50,40.77,39.50,40.77,2318300
05-May-20,37.21,40.40,37.21,40.39,3127977
04-May-20,36.75,38.24,36.42,37.83,276890
30-Apr-20,37.10,37.90,37.00,37.90,165439
29-Apr-20,36.76,38.00,36.76,38.00,420287
28-Apr-20,36.75,37.80,35.72,37.80,251093
27-Apr-20,36.01,36.01,35.12,35.99,131926
24-Apr-20,37.50,37.50,35.04,35.80,435569
23-Apr-20,38.25,38.51,36.79,37.50,337467
22-Apr-20,37.01,38.10,37.01,37.82,87151
20-Apr-20,35.99,37.73,35.96,37.73,615211
17-Apr-20,37.00,37.00,36.30,36.30,311085
16-Apr-20,38.20,38.20,36.00,36.10,929601
15-Apr-20,37.85,37.97,37.52,37.97,124803
14-Apr-20,38.50,38.75,37.61,37.85,225319
13-Apr-20,36.99,38.50,36.60,38.50,155724
09-Apr-20,38.49,38.49,36.70,37.00,428775
08-Apr-20,37.51,38.40,34.78,37.50,2818300
07-Apr-20,40.50,41.00,37.50,37.50,1331196
06-Apr-20,43.04,43.04,39.96,39.96,567272
03-Apr-20,44.00,44.00,42.01,43.00,154826
01-Apr-20,45.49,45.49,45.49,45.49,545880
31-Mar-20,46.00,47.00,45.18,46.30,60181
30-Mar-20,42.03,46.00,42.03,46.00,80445
27-Mar-20,43.61,43.96,42.21,42.76,203003
26-Mar-20,44.00,46.00,43.75,45.35,318045
25-Mar-20,41.00,44.00,41.00,43.99,145817
24-Mar-20,39.50,40.00,38.61,40.00,376834
23-Mar-20,41.50,41.50,37.01,38.49,702378
20-Mar-20,44.00,44.00,40.25,42.00,267159
19-Mar-20,39.02,43.00,39.02,43.00,262068
18-Mar-20,43.01,43.10,39.00,42.01,271448
17-Mar-20,47.50,47.50,44.00,46.00,833958
16-Mar-20,46.00,47.00,43.50,47.00,283020
13-Mar-20,47.50,50.45,44.10,48.02,667482
12-Mar-20,50.50,50.50,45.00,46.99,923039
11-Mar-20,54.01,54.01,50.51,53.49,308318
10-Mar-20,55.50,55.50,55.05,55.15,33185

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CLSC4

cotações, gráficos e mais...