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 |
| 04/12/2019 | 0,02% | 0,01 | 48,00 | 47,99 | 47,51 | 48,50 | 178K | 28 |
| 03/12/2019 | 0,61% | 0,29 | 47,99 | 48,00 | 47,50 | 48,50 | 125K | 20 |
| 02/12/2019 | -0,21% | -0,10 | 47,70 | 47,13 | 47,12 | 47,70 | 76K | 8 |
| 29/11/2019 | 1,96% | 0,92 | 47,80 | 46,90 | 46,90 | 47,99 | 110K | 19 |
| 28/11/2019 | -0,04% | -0,02 | 46,88 | 46,00 | 46,00 | 46,88 | 75K | 10 |
| 27/11/2019 | 1,98% | 0,91 | 46,90 | 44,73 | 44,70 | 46,90 | 325K | 24 |
| 26/11/2019 | 2,20% | 0,99 | 45,99 | 45,00 | 44,03 | 45,99 | 340K | 21 |
| 25/11/2019 | 3,64% | 1,58 | 45,00 | 42,94 | 42,66 | 45,00 | 188K | 34 |
| 22/11/2019 | 3,38% | 1,42 | 43,42 | 42,50 | 41,41 | 43,44 | 456K | 48 |
| 21/11/2019 | 1,72% | 0,71 | 42,00 | 40,46 | 40,11 | 42,00 | 32M | 84 |
| 19/11/2019 | 0,71% | 0,29 | 41,29 | 41,25 | 41,00 | 41,50 | 169K | 20 |
| 18/11/2019 | 7,05% | 2,70 | 41,00 | 38,50 | 38,50 | 41,00 | 885K | 91 |
| 14/11/2019 | 5,36% | 1,95 | 38,30 | 36,40 | 36,35 | 38,30 | 229K | 35 |
| 13/11/2019 | 0,41% | 0,15 | 36,35 | 36,65 | 36,35 | 36,90 | 171K | 16 |
| 12/11/2019 | -0,82% | -0,30 | 36,20 | 36,75 | 36,20 | 36,75 | 91K | 18 |
| 11/11/2019 | -4,60% | -1,76 | 36,50 | 38,80 | 36,50 | 39,40 | 924K | 178 |
| 08/11/2019 | -3,43% | -1,36 | 38,26 | 39,51 | 38,01 | 39,51 | 815K | 195 |
| 07/11/2019 | -6,11% | -2,58 | 39,62 | 41,31 | 39,60 | 41,68 | 438K | 100 |
| 06/11/2019 | 5,87% | 2,34 | 42,20 | 39,90 | 39,50 | 42,20 | 90K | 14 |
| 04/11/2019 | -0,20% | -0,08 | 39,86 | 40,00 | 39,86 | 40,10 | 120K | 10 |
| 01/11/2019 | -0,13% | -0,05 | 39,94 | 40,00 | 39,68 | 40,66 | 164K | 19 |
| 31/10/2019 | -0,05% | -0,02 | 39,99 | 40,01 | 39,99 | 40,50 | 108K | 11 |
| 29/10/2019 | 0,63% | 0,25 | 40,01 | 40,27 | 40,01 | 40,40 | 52K | 10 |
| 28/10/2019 | -0,92% | -0,37 | 39,76 | 40,16 | 39,76 | 40,49 | 44K | 10 |
| 25/10/2019 | -2,48% | -1,02 | 40,13 | 41,01 | 39,70 | 41,01 | 874K | 38 |
| 24/10/2019 | -1,37% | -0,57 | 41,15 | 41,80 | 41,15 | 41,80 | 70K | 9 |
| 23/10/2019 | -1,84% | -0,78 | 41,72 | 42,51 | 41,72 | 42,51 | 177K | 13 |
| 22/10/2019 | -0,86% | -0,37 | 42,50 | 42,87 | 42,50 | 43,23 | 265K | 25 |
| 21/10/2019 | -2,79% | -1,23 | 42,87 | 44,09 | 42,87 | 44,09 | 133K | 17 |
| 18/10/2019 | 5,00% | 2,10 | 44,10 | 41,51 | 41,51 | 44,21 | 356K | 48 |
| 17/10/2019 | -2,98% | -1,29 | 42,00 | 43,00 | 42,00 | 43,16 | 182K | 18 |
| 16/10/2019 | -0,09% | -0,04 | 43,29 | 43,29 | 43,29 | 43,29 | 9K | 2 |
| 15/10/2019 | -0,05% | -0,02 | 43,33 | 43,33 | 43,33 | 43,33 | 17K | 3 |
| 14/10/2019 | 0,84% | 0,36 | 43,35 | 43,35 | 43,35 | 43,35 | 4K | 1 |
| 11/10/2019 | 2,36% | 0,99 | 42,99 | 42,50 | 42,00 | 42,99 | 169K | 20 |
| 10/10/2019 | 1,25% | 0,52 | 42,00 | 41,70 | 41,55 | 42,20 | 92K | 12 |
| 09/10/2019 | 0,00% | 0,00 | 41,48 | 42,00 | 41,48 | 42,00 | 50K | 9 |
| 08/10/2019 | -0,19% | -0,08 | 41,48 | 41,56 | 41,00 | 41,56 | 83K | 18 |
| 07/10/2019 | -1,87% | -0,79 | 41,56 | 41,55 | 41,55 | 42,23 | 209K | 21 |
| 04/10/2019 | 2,10% | 0,87 | 42,35 | 41,80 | 41,80 | 42,35 | 55K | 9 |
| 03/10/2019 | -0,02% | -0,01 | 41,48 | 41,48 | 41,48 | 41,48 | 8K | 2 |
| 02/10/2019 | -3,60% | -1,55 | 41,49 | 43,04 | 41,00 | 43,04 | 766K | 79 |
| 01/10/2019 | -0,14% | -0,06 | 43,04 | 43,21 | 43,01 | 43,95 | 126K | 28 |
| 30/09/2019 | -4,62% | -2,09 | 43,10 | 44,51 | 43,10 | 45,00 | 282K | 60 |
| 27/09/2019 | 1,55% | 0,69 | 45,19 | 44,05 | 43,60 | 45,19 | 67K | 13 |
| 26/09/2019 | -1,11% | -0,50 | 44,50 | 45,00 | 44,50 | 45,00 | 13K | 3 |
| 25/09/2019 | 7,14% | 3,00 | 45,00 | 42,78 | 42,50 | 45,80 | 218K | 37 |
| 24/09/2019 | -3,65% | -1,59 | 42,00 | 43,59 | 42,00 | 43,59 | 371K | 36 |
| 23/09/2019 | -0,05% | -0,02 | 43,59 | 42,31 | 42,31 | 43,59 | 95K | 14 |
| 20/09/2019 | 1,18% | 0,51 | 43,61 | 43,60 | 43,60 | 43,61 | 9K | 2 |
| 19/09/2019 | 0,12% | 0,05 | 43,10 | 43,31 | 43,07 | 43,31 | 147K | 12 |
| 18/09/2019 | 0,12% | 0,05 | 43,05 | 43,03 | 43,03 | 43,60 | 43K | 9 |
| 17/09/2019 | -0,02% | -0,01 | 43,00 | 44,10 | 43,00 | 44,10 | 70K | 13 |
| 16/09/2019 | -0,30% | -0,13 | 43,01 | 43,51 | 43,01 | 43,51 | 9K | 2 |
| 13/09/2019 | -0,28% | -0,12 | 43,14 | 43,81 | 43,14 | 44,00 | 26K | 6 |
| 12/09/2019 | 1,19% | 0,51 | 43,26 | 43,80 | 43,26 | 43,80 | 136K | 15 |
| 11/09/2019 | -5,00% | -2,25 | 42,75 | 44,51 | 42,43 | 44,51 | 567K | 91 |
| 10/09/2019 | -1,40% | -0,64 | 45,00 | 45,00 | 45,00 | 45,00 | 54K | 8 |
| 09/09/2019 | -0,02% | -0,01 | 45,64 | 45,64 | 45,64 | 45,64 | 18K | 4 |
| 06/09/2019 | -0,04% | -0,02 | 45,65 | 45,00 | 45,00 | 45,65 | 27K | 5 |
| 05/09/2019 | 0,59% | 0,27 | 45,67 | 45,80 | 45,67 | 45,80 | 14K | 3 |
| 04/09/2019 | 2,51% | 1,11 | 45,40 | 44,30 | 44,01 | 45,40 | 156K | 19 |
| 03/09/2019 | 0,89% | 0,39 | 44,29 | 44,30 | 44,29 | 44,30 | 31K | 5 |
| 02/09/2019 | -4,54% | -2,09 | 43,90 | 45,21 | 43,90 | 45,21 | 116K | 17 |
| 30/08/2019 | 0,02% | 0,01 | 45,99 | 45,99 | 45,99 | 45,99 | 28K | 6 |
| 29/08/2019 | 0,39% | 0,18 | 45,98 | 46,00 | 45,98 | 46,00 | 14K | 3 |
| 28/08/2019 | 1,78% | 0,80 | 45,80 | 45,80 | 45,80 | 45,80 | 18K | 4 |
| 27/08/2019 | 0,04% | 0,02 | 45,00 | 44,50 | 44,50 | 45,35 | 76K | 9 |
| 26/08/2019 | -1,64% | -0,75 | 44,98 | 43,45 | 43,45 | 44,98 | 186K | 22 |
| 23/08/2019 | -0,35% | -0,16 | 45,73 | 45,89 | 44,99 | 45,89 | 32K | 6 |
| 22/08/2019 | -0,13% | -0,06 | 45,89 | 45,02 | 45,02 | 45,89 | 68K | 6 |
| 21/08/2019 | 3,72% | 1,65 | 45,95 | 43,60 | 42,00 | 46,00 | 698K | 65 |
| 20/08/2019 | -4,94% | -2,30 | 44,30 | 45,10 | 42,81 | 45,12 | 797K | 69 |
| 19/08/2019 | 0,80% | 0,37 | 46,60 | 46,00 | 44,55 | 46,60 | 78K | 12 |
| 16/08/2019 | 0,52% | 0,24 | 46,23 | 46,59 | 46,23 | 46,59 | 14K | 3 |
| 15/08/2019 | 2,20% | 0,99 | 45,99 | 45,30 | 44,99 | 45,99 | 104K | 9 |
| 14/08/2019 | -1,19% | -0,54 | 45,00 | 46,36 | 45,00 | 46,36 | 32K | 4 |
| 13/08/2019 | 1,07% | 0,48 | 45,54 | 45,99 | 45,54 | 46,00 | 64K | 5 |
| 12/08/2019 | -1,89% | -0,87 | 45,06 | 45,90 | 45,00 | 45,90 | 192K | 15 |
| 09/08/2019 | -1,98% | -0,93 | 45,93 | 46,21 | 45,80 | 46,31 | 129K | 15 |
| 08/08/2019 | -1,72% | -0,82 | 46,86 | 47,67 | 46,82 | 47,67 | 164K | 22 |
| 07/08/2019 | 1,49% | 0,70 | 47,68 | 46,12 | 46,12 | 47,68 | 57K | 9 |
| 06/08/2019 | 2,58% | 1,18 | 46,98 | 46,50 | 46,50 | 46,98 | 23K | 5 |
| 05/08/2019 | -4,56% | -2,19 | 45,80 | 47,01 | 45,80 | 47,10 | 97K | 13 |
| 02/08/2019 | 1,57% | 0,74 | 47,99 | 47,34 | 47,01 | 48,09 | 76K | 11 |
| 01/08/2019 | 1,68% | 0,78 | 47,25 | 46,70 | 46,53 | 47,35 | 141K | 27 |
| 31/07/2019 | -0,02% | -0,01 | 46,47 | 46,10 | 46,10 | 46,47 | 42K | 6 |
| 30/07/2019 | 1,04% | 0,48 | 46,48 | 46,01 | 46,01 | 46,48 | 9K | 2 |
| 29/07/2019 | 0,44% | 0,20 | 46,00 | 45,81 | 45,80 | 46,29 | 83K | 11 |
| 26/07/2019 | -0,33% | -0,15 | 45,80 | 45,50 | 45,50 | 45,80 | 23K | 5 |
| 25/07/2019 | 0,11% | 0,05 | 45,95 | 46,44 | 45,89 | 46,70 | 106K | 13 |
| 24/07/2019 | 0,00% | 0,00 | 45,90 | 45,90 | 45,90 | 45,90 | 5K | 1 |
| 23/07/2019 | 1,66% | 0,75 | 45,90 | 45,53 | 45,20 | 45,90 | 87K | 13 |
| 22/07/2019 | -3,11% | -1,45 | 45,15 | 46,01 | 45,15 | 46,01 | 119K | 16 |
| 19/07/2019 | 2,06% | 0,94 | 46,60 | 45,66 | 45,66 | 47,01 | 153K | 29 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,47.99,48.50,47.51,48.00,178041
03-Dec-19,48.00,48.50,47.50,47.99,125137
02-Dec-19,47.13,47.70,47.12,47.70,76147
29-Nov-19,46.90,47.99,46.90,47.80,109668
28-Nov-19,46.00,46.88,46.00,46.88,74648
27-Nov-19,44.73,46.90,44.70,46.90,324710
26-Nov-19,45.00,45.99,44.03,45.99,340309
25-Nov-19,42.94,45.00,42.66,45.00,188133
22-Nov-19,42.50,43.44,41.41,43.42,456249
21-Nov-19,40.46,42.00,40.11,42.00,31551100
19-Nov-19,41.25,41.50,41.00,41.29,169177
18-Nov-19,38.50,41.00,38.50,41.00,885056
14-Nov-19,36.40,38.30,36.35,38.30,228846
13-Nov-19,36.65,36.90,36.35,36.35,171388
12-Nov-19,36.75,36.75,36.20,36.20,91133
11-Nov-19,38.80,39.40,36.50,36.50,924234
08-Nov-19,39.51,39.51,38.01,38.26,815095
07-Nov-19,41.31,41.68,39.60,39.62,437614
06-Nov-19,39.90,42.20,39.50,42.20,90357
04-Nov-19,40.00,40.10,39.86,39.86,119825
01-Nov-19,40.00,40.66,39.68,39.94,164047
31-Oct-19,40.01,40.50,39.99,39.99,108112
29-Oct-19,40.27,40.40,40.01,40.01,52281
28-Oct-19,40.16,40.49,39.76,39.76,44076
25-Oct-19,41.01,41.01,39.70,40.13,873842
24-Oct-19,41.80,41.80,41.15,41.15,70403
23-Oct-19,42.51,42.51,41.72,41.72,177027
22-Oct-19,42.87,43.23,42.50,42.50,265050
21-Oct-19,44.09,44.09,42.87,42.87,133494
18-Oct-19,41.51,44.21,41.51,44.10,355692
17-Oct-19,43.00,43.16,42.00,42.00,181893
16-Oct-19,43.29,43.29,43.29,43.29,8658
15-Oct-19,43.33,43.33,43.33,43.33,17332
14-Oct-19,43.35,43.35,43.35,43.35,4335
11-Oct-19,42.50,42.99,42.00,42.99,168872
10-Oct-19,41.70,42.20,41.55,42.00,91935
09-Oct-19,42.00,42.00,41.48,41.48,50192
08-Oct-19,41.56,41.56,41.00,41.48,82723
07-Oct-19,41.55,42.23,41.55,41.56,209278
04-Oct-19,41.80,42.35,41.80,42.35,54910
03-Oct-19,41.48,41.48,41.48,41.48,8296
02-Oct-19,43.04,43.04,41.00,41.49,766434
01-Oct-19,43.21,43.95,43.01,43.04,125858
30-Sep-19,44.51,45.00,43.10,43.10,281654
27-Sep-19,44.05,45.19,43.60,45.19,66613
26-Sep-19,45.00,45.00,44.50,44.50,13435
25-Sep-19,42.78,45.80,42.50,45.00,217913
24-Sep-19,43.59,43.59,42.00,42.00,371315
23-Sep-19,42.31,43.59,42.31,43.59,94817
20-Sep-19,43.60,43.61,43.60,43.61,8721
19-Sep-19,43.31,43.31,43.07,43.10,146591
18-Sep-19,43.03,43.60,43.03,43.05,43319
17-Sep-19,44.10,44.10,43.00,43.00,69703
16-Sep-19,43.51,43.51,43.01,43.01,8652
13-Sep-19,43.81,44.00,43.14,43.14,26182
12-Sep-19,43.80,43.80,43.26,43.26,135562
11-Sep-19,44.51,44.51,42.43,42.75,567087
10-Sep-19,45.00,45.00,45.00,45.00,54000
09-Sep-19,45.64,45.64,45.64,45.64,18256
06-Sep-19,45.00,45.65,45.00,45.65,27267
05-Sep-19,45.80,45.80,45.67,45.67,13714
04-Sep-19,44.30,45.40,44.01,45.40,156097
03-Sep-19,44.30,44.30,44.29,44.29,31007
02-Sep-19,45.21,45.21,43.90,43.90,116350
30-Aug-19,45.99,45.99,45.99,45.99,27594
29-Aug-19,46.00,46.00,45.98,45.98,13796
28-Aug-19,45.80,45.80,45.80,45.80,18320
27-Aug-19,44.50,45.35,44.50,45.00,76222
26-Aug-19,43.45,44.98,43.45,44.98,185677
23-Aug-19,45.89,45.89,44.99,45.73,31836
22-Aug-19,45.02,45.89,45.02,45.89,67958
21-Aug-19,43.60,46.00,42.00,45.95,698276
20-Aug-19,45.10,45.12,42.81,44.30,797020
19-Aug-19,46.00,46.60,44.55,46.60,78035
16-Aug-19,46.59,46.59,46.23,46.23,13932
15-Aug-19,45.30,45.99,44.99,45.99,104275
14-Aug-19,46.36,46.36,45.00,45.00,31636
13-Aug-19,45.99,46.00,45.54,45.54,64342
12-Aug-19,45.90,45.90,45.00,45.06,191669
09-Aug-19,46.21,46.31,45.80,45.93,128801
08-Aug-19,47.67,47.67,46.82,46.86,164466
07-Aug-19,46.12,47.68,46.12,47.68,56981
06-Aug-19,46.50,46.98,46.50,46.98,23331
05-Aug-19,47.01,47.10,45.80,45.80,96794
02-Aug-19,47.34,48.09,47.01,47.99,76324
01-Aug-19,46.70,47.35,46.53,47.25,141362
31-Jul-19,46.10,46.47,46.10,46.47,41678
30-Jul-19,46.01,46.48,46.01,46.48,9249
29-Jul-19,45.81,46.29,45.80,46.00,82731
26-Jul-19,45.50,45.80,45.50,45.80,22870
25-Jul-19,46.44,46.70,45.89,45.95,106495
24-Jul-19,45.90,45.90,45.90,45.90,4590
23-Jul-19,45.53,45.90,45.20,45.90,86769
22-Jul-19,46.01,46.01,45.15,45.15,119016
19-Jul-19,45.66,47.01,45.66,46.60,153286
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-19,48.06,48.14,46.81,46.90,1379086
08-Jul-19,48.00,48.78,48.00,48.05,1379086
05-Jul-19,48.68,48.80,47.50,47.50,1379086
04-Jul-19,48.80,49.88,48.50,48.50,1379086
03-Jul-19,51.00,51.00,47.86,47.86,1379086
02-Jul-19,50.50,51.00,50.50,51.00,1379086
01-Jul-19,49.51,49.99,49.50,49.85,1379086
28-Jun-19,51.51,52.00,49.41,49.50,1379086
27-Jun-19,51.00,52.50,50.74,52.50,1379086
26-Jun-19,51.94,51.94,51.50,51.70,1379086
25-Jun-19,48.03,50.49,48.02,50.49,1379086
24-Jun-19,47.71,49.50,47.71,49.50,1379086
21-Jun-19,47.80,48.81,47.16,47.65,1379086
19-Jun-19,47.61,47.74,47.01,47.65,1379086
18-Jun-19,49.01,50.05,47.50,47.51,1379086
17-Jun-19,49.50,50.30,49.00,49.95,1379086
13-Jun-19,49.75,49.81,48.64,49.50,1379086
12-Jun-19,50.00,50.00,49.50,49.50,1379086
11-Jun-19,49.79,49.79,49.79,49.79,1379086
10-Jun-19,52.50,52.50,49.00,49.00,1379086
07-Jun-19,51.70,52.50,51.70,52.50,1379086
05-Jun-19,52.98,52.99,52.98,52.99,1379086
04-Jun-19,51.40,52.80,50.51,52.80,1379086
03-Jun-19,52.28,52.28,50.25,50.25,1379086
31-May-19,53.15,53.29,52.25,52.25,1379086
30-May-19,52.88,54.00,52.50,53.99,1379086
29-May-19,49.95,52.00,49.50,52.00,1379086
28-May-19,48.49,49.12,48.49,48.75,1379086
27-May-19,46.53,47.70,46.50,47.70,1379086
24-May-19,45.81,46.40,45.80,46.39,1379086
23-May-19,47.52,47.52,45.46,45.46,1379086
22-May-19,49.55,49.55,47.50,47.50,1379086
21-May-19,49.00,50.25,49.00,50.25,1379086
*exoneração de responsabilidade