Cotação atual, histórico e gráfico do papel: CLSC4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -4,21% | -2,23 | 50,78 | 52,24 | 50,78 | 52,24 | 139K | 17 |
| 20/02/2019 | 1,90% | 0,99 | 53,01 | 52,13 | 51,99 | 53,01 | 168K | 19 |
| 19/02/2019 | -1,85% | -0,98 | 52,02 | 52,41 | 52,02 | 52,93 | 57K | 7 |
| 18/02/2019 | -1,21% | -0,65 | 53,00 | 53,11 | 53,00 | 53,11 | 21K | 4 |
| 15/02/2019 | 1,80% | 0,95 | 53,65 | 53,31 | 53,00 | 53,65 | 165K | 15 |
| 14/02/2019 | -1,70% | -0,91 | 52,70 | 53,50 | 52,70 | 53,80 | 423K | 30 |
| 13/02/2019 | -3,23% | -1,79 | 53,61 | 54,84 | 53,60 | 54,84 | 411K | 27 |
| 12/02/2019 | 3,17% | 1,70 | 55,40 | 53,70 | 53,02 | 55,40 | 98K | 16 |
| 11/02/2019 | -1,65% | -0,90 | 53,70 | 53,73 | 53,70 | 53,73 | 166K | 17 |
| 08/02/2019 | -1,62% | -0,90 | 54,60 | 55,00 | 54,60 | 55,00 | 22K | 4 |
| 07/02/2019 | -1,51% | -0,85 | 55,50 | 55,50 | 55,50 | 55,50 | 17K | 3 |
| 06/02/2019 | 3,30% | 1,80 | 56,35 | 54,01 | 54,00 | 56,35 | 216K | 22 |
| 05/02/2019 | 0,28% | 0,15 | 54,55 | 53,51 | 53,49 | 54,66 | 319K | 25 |
| 04/02/2019 | -1,41% | -0,78 | 54,40 | 54,51 | 53,10 | 54,51 | 444K | 32 |
| 01/02/2019 | 0,33% | 0,18 | 55,18 | 54,31 | 53,26 | 55,18 | 250K | 32 |
| 31/01/2019 | -3,47% | -1,98 | 55,00 | 56,60 | 54,15 | 57,20 | 986K | 74 |
| 30/01/2019 | -1,42% | -0,82 | 56,98 | 57,31 | 56,75 | 57,31 | 97K | 13 |
| 29/01/2019 | 1,76% | 1,00 | 57,80 | 57,77 | 57,77 | 57,80 | 29K | 5 |
| 28/01/2019 | -1,22% | -0,70 | 56,80 | 58,00 | 56,00 | 58,00 | 181K | 18 |
| 24/01/2019 | -0,84% | -0,49 | 57,50 | 57,97 | 57,00 | 57,97 | 490K | 26 |
| 23/01/2019 | -0,87% | -0,51 | 57,99 | 58,00 | 57,99 | 58,04 | 1M | 31 |
| 22/01/2019 | 0,86% | 0,50 | 58,50 | 58,01 | 57,53 | 58,94 | 1M | 31 |
| 21/01/2019 | -1,69% | -1,00 | 58,00 | 58,99 | 57,97 | 58,99 | 297K | 25 |
| 18/01/2019 | 1,72% | 1,00 | 59,00 | 58,45 | 58,45 | 60,00 | 366K | 22 |
| 17/01/2019 | 0,19% | 0,11 | 58,00 | 58,00 | 58,00 | 58,49 | 134K | 16 |
| 16/01/2019 | 2,46% | 1,39 | 57,89 | 56,75 | 56,75 | 58,00 | 811K | 22 |
| 15/01/2019 | -1,21% | -0,69 | 56,50 | 57,45 | 56,50 | 57,50 | 3M | 74 |
| 14/01/2019 | 0,33% | 0,19 | 57,19 | 56,00 | 56,00 | 57,20 | 1M | 33 |
| 11/01/2019 | 2,54% | 1,41 | 57,00 | 56,00 | 56,00 | 57,00 | 51K | 5 |
| 10/01/2019 | 1,07% | 0,59 | 55,59 | 55,00 | 55,00 | 56,00 | 279K | 21 |
| 09/01/2019 | 0,42% | 0,23 | 55,00 | 56,00 | 54,60 | 56,00 | 39K | 7 |
| 08/01/2019 | 2,95% | 1,57 | 54,77 | 52,50 | 52,50 | 54,77 | 1M | 38 |
| 07/01/2019 | 2,11% | 1,10 | 53,20 | 52,10 | 52,10 | 54,92 | 427K | 38 |
| 04/01/2019 | 4,20% | 2,10 | 52,10 | 50,00 | 50,00 | 53,00 | 4M | 92 |
| 03/01/2019 | 2,90% | 1,41 | 50,00 | 49,90 | 49,90 | 51,00 | 1M | 46 |
| 02/01/2019 | -2,57% | -1,28 | 48,59 | 49,80 | 48,59 | 49,99 | 109K | 16 |
| 28/12/2018 | 3,92% | 1,88 | 49,87 | 48,00 | 47,95 | 50,00 | 737K | 76 |
| 27/12/2018 | 2,11% | 0,99 | 47,99 | 47,16 | 47,16 | 48,00 | 195K | 36 |
| 26/12/2018 | 4,42% | 1,99 | 47,00 | 46,99 | 45,75 | 47,20 | 237K | 44 |
| 21/12/2018 | -1,51% | -0,69 | 45,01 | 44,50 | 44,44 | 45,53 | 1M | 36 |
| 20/12/2018 | 0,97% | 0,44 | 45,70 | 45,49 | 45,49 | 47,23 | 1M | 33 |
| 19/12/2018 | 4,05% | 1,76 | 45,26 | 43,60 | 43,60 | 45,26 | 362K | 27 |
| 18/12/2018 | -1,14% | -0,50 | 43,50 | 43,90 | 42,51 | 44,50 | 153K | 21 |
| 17/12/2018 | 5,74% | 2,39 | 44,00 | 41,58 | 41,58 | 44,00 | 826K | 32 |
| 14/12/2018 | -0,93% | -0,39 | 41,61 | 41,55 | 41,55 | 41,61 | 50K | 4 |
| 13/12/2018 | 0,00% | 0,00 | 42,00 | 41,16 | 41,15 | 42,00 | 58K | 7 |
| 12/12/2018 | 0,36% | 0,15 | 42,00 | 41,97 | 41,75 | 42,00 | 105K | 9 |
| 11/12/2018 | 0,24% | 0,10 | 41,85 | 41,77 | 41,76 | 41,85 | 46K | 10 |
| 10/12/2018 | -0,02% | -0,01 | 41,75 | 41,75 | 41,75 | 41,99 | 159K | 7 |
| 07/12/2018 | 0,63% | 0,26 | 41,76 | 41,50 | 41,50 | 41,77 | 29K | 5 |
| 06/12/2018 | -1,19% | -0,50 | 41,50 | 42,00 | 41,50 | 42,00 | 533K | 3 |
| 05/12/2018 | 0,00% | 0,00 | 42,00 | 41,95 | 41,95 | 42,00 | 987K | 17 |
| 04/12/2018 | 5,00% | 2,00 | 42,00 | 41,00 | 40,05 | 42,00 | 326K | 61 |
| 03/12/2018 | -3,40% | -1,41 | 40,00 | 40,15 | 40,00 | 41,00 | 632K | 144 |
| 30/11/2018 | -1,40% | -0,59 | 41,41 | 41,12 | 41,03 | 41,90 | 104K | 12 |
| 29/11/2018 | -0,92% | -0,39 | 42,00 | 42,00 | 42,00 | 42,00 | 1M | 3 |
| 28/11/2018 | 0,93% | 0,39 | 42,39 | 42,00 | 42,00 | 42,40 | 51K | 4 |
| 27/11/2018 | 2,94% | 1,20 | 42,00 | 41,00 | 40,55 | 42,00 | 911K | 28 |
| 26/11/2018 | -1,69% | -0,70 | 40,80 | 41,00 | 40,00 | 41,00 | 61K | 12 |
| 23/11/2018 | -1,19% | -0,50 | 41,50 | 41,50 | 41,50 | 41,50 | 4K | 1 |
| 22/11/2018 | 0,00% | 0,00 | 42,00 | 41,01 | 41,01 | 42,00 | 34K | 8 |
| 21/11/2018 | 2,49% | 1,02 | 42,00 | 40,78 | 39,99 | 42,00 | 257K | 33 |
| 19/11/2018 | -2,43% | -1,02 | 40,98 | 41,00 | 40,98 | 41,97 | 624K | 36 |
| 16/11/2018 | 0,00% | 0,00 | 42,00 | 41,90 | 41,85 | 42,00 | 29K | 5 |
| 13/11/2018 | 0,02% | 0,01 | 42,00 | 41,00 | 41,00 | 42,00 | 29K | 6 |
| 12/11/2018 | -1,20% | -0,51 | 41,99 | 42,50 | 41,89 | 42,50 | 231K | 17 |
| 09/11/2018 | -0,93% | -0,40 | 42,50 | 41,75 | 41,70 | 42,50 | 475K | 20 |
| 08/11/2018 | 8,61% | 3,40 | 42,90 | 40,65 | 40,65 | 43,00 | 6M | 136 |
| 07/11/2018 | -2,47% | -1,00 | 39,50 | 39,31 | 39,31 | 40,24 | 688K | 34 |
| 06/11/2018 | 3,82% | 1,49 | 40,50 | 39,99 | 39,99 | 40,80 | 4M | 86 |
| 05/11/2018 | -3,68% | -1,49 | 39,01 | 41,50 | 39,01 | 41,50 | 1M | 51 |
| 01/11/2018 | 1,25% | 0,50 | 40,50 | 40,35 | 40,35 | 42,00 | 67M | 133 |
| 31/10/2018 | 1,42% | 0,56 | 40,00 | 39,99 | 39,00 | 40,05 | 1M | 25 |
| 30/10/2018 | 6,59% | 2,44 | 39,44 | 37,50 | 37,50 | 39,51 | 963K | 59 |
| 29/10/2018 | -2,35% | -0,89 | 37,00 | 39,50 | 37,00 | 39,50 | 217K | 23 |
| 26/10/2018 | -0,16% | -0,06 | 37,89 | 37,60 | 37,50 | 38,50 | 348K | 25 |
| 25/10/2018 | -0,13% | -0,05 | 37,95 | 38,70 | 37,60 | 38,70 | 132K | 13 |
| 24/10/2018 | 1,50% | 0,56 | 38,00 | 38,00 | 37,00 | 38,40 | 109K | 15 |
| 23/10/2018 | 1,33% | 0,49 | 37,44 | 36,98 | 36,98 | 37,99 | 460K | 28 |
| 22/10/2018 | 4,11% | 1,46 | 36,95 | 37,80 | 36,25 | 37,80 | 122K | 20 |
| 19/10/2018 | 2,28% | 0,79 | 35,49 | 35,81 | 34,58 | 35,99 | 519K | 40 |
| 18/10/2018 | -2,20% | -0,78 | 34,70 | 35,48 | 34,70 | 35,48 | 70K | 11 |
| 17/10/2018 | 0,23% | 0,08 | 35,48 | 36,00 | 35,48 | 36,00 | 11K | 3 |
| 16/10/2018 | 2,61% | 0,90 | 35,40 | 35,00 | 34,50 | 35,40 | 388K | 16 |
| 15/10/2018 | -1,26% | -0,44 | 34,50 | 34,99 | 34,50 | 36,60 | 343K | 42 |
| 11/10/2018 | 0,40% | 0,14 | 34,94 | 35,10 | 34,43 | 35,10 | 305K | 26 |
| 10/10/2018 | 0,32% | 0,11 | 34,80 | 34,00 | 34,00 | 35,00 | 462K | 20 |
| 09/10/2018 | 3,61% | 1,21 | 34,69 | 34,80 | 34,00 | 35,00 | 1M | 47 |
| 08/10/2018 | 9,77% | 2,98 | 33,48 | 33,00 | 32,87 | 34,69 | 584K | 93 |
| 05/10/2018 | -1,58% | -0,49 | 30,50 | 30,99 | 30,50 | 31,48 | 262K | 22 |
| 04/10/2018 | 0,94% | 0,29 | 30,99 | 31,40 | 30,80 | 31,44 | 283K | 19 |
| 03/10/2018 | 1,69% | 0,51 | 30,70 | 30,06 | 30,00 | 32,39 | 345K | 57 |
| 02/10/2018 | -2,30% | -0,71 | 30,19 | 31,50 | 30,19 | 31,85 | 217K | 40 |
| 01/10/2018 | -1,25% | -0,39 | 30,90 | 30,60 | 30,31 | 30,95 | 37K | 8 |
| 28/09/2018 | -0,19% | -0,06 | 31,29 | 30,55 | 30,55 | 31,40 | 28K | 8 |
| 27/09/2018 | 3,09% | 0,94 | 31,35 | 30,99 | 30,99 | 31,50 | 68K | 22 |
| 26/09/2018 | 4,07% | 1,19 | 30,41 | 29,45 | 29,00 | 30,50 | 238K | 44 |
| 25/09/2018 | 0,07% | 0,02 | 29,22 | 29,21 | 29,00 | 29,80 | 126K | 33 |
| 24/09/2018 | -2,99% | -0,90 | 29,20 | 29,70 | 29,20 | 29,94 | 162K | 25 |
| 21/09/2018 | -0,17% | -0,05 | 30,10 | 30,85 | 30,00 | 30,85 | 87K | 16 |
| 20/09/2018 | -1,41% | -0,43 | 30,15 | 30,20 | 30,12 | 30,20 | 39K | 9 |
Date,Open,High,Low,Close,Volume
21-Feb-19,52.24,52.24,50.78,50.78,138700
20-Feb-19,52.13,53.01,51.99,53.01,167642
19-Feb-19,52.41,52.93,52.02,52.02,57442
18-Feb-19,53.11,53.11,53.00,53.00,21221
15-Feb-19,53.31,53.65,53.00,53.65,165036
14-Feb-19,53.50,53.80,52.70,52.70,423113
13-Feb-19,54.84,54.84,53.60,53.61,411344
12-Feb-19,53.70,55.40,53.02,55.40,98233
11-Feb-19,53.73,53.73,53.70,53.70,166477
08-Feb-19,55.00,55.00,54.60,54.60,21920
07-Feb-19,55.50,55.50,55.50,55.50,16650
06-Feb-19,54.01,56.35,54.00,56.35,215921
05-Feb-19,53.51,54.66,53.49,54.55,318620
04-Feb-19,54.51,54.51,53.10,54.40,444291
01-Feb-19,54.31,55.18,53.26,55.18,249653
31-Jan-19,56.60,57.20,54.15,55.00,985846
30-Jan-19,57.31,57.31,56.75,56.98,97014
29-Jan-19,57.77,57.80,57.77,57.80,28895
28-Jan-19,58.00,58.00,56.00,56.80,181465
24-Jan-19,57.97,57.97,57.00,57.50,489853
23-Jan-19,58.00,58.04,57.99,57.99,1241232
22-Jan-19,58.01,58.94,57.53,58.50,1264864
21-Jan-19,58.99,58.99,57.97,58.00,297152
18-Jan-19,58.45,60.00,58.45,59.00,366037
17-Jan-19,58.00,58.49,58.00,58.00,133548
16-Jan-19,56.75,58.00,56.75,57.89,810576
15-Jan-19,57.45,57.50,56.50,56.50,2855592
14-Jan-19,56.00,57.20,56.00,57.19,1346321
11-Jan-19,56.00,57.00,56.00,57.00,50685
10-Jan-19,55.00,56.00,55.00,55.59,279212
09-Jan-19,56.00,56.00,54.60,55.00,38559
08-Jan-19,52.50,54.77,52.50,54.77,1352072
07-Jan-19,52.10,54.92,52.10,53.20,426582
04-Jan-19,50.00,53.00,50.00,52.10,3859094
03-Jan-19,49.90,51.00,49.90,50.00,1260269
02-Jan-19,49.80,49.99,48.59,48.59,108994
28-Dec-18,48.00,50.00,47.95,49.87,737112
27-Dec-18,47.16,48.00,47.16,47.99,195003
26-Dec-18,46.99,47.20,45.75,47.00,237100
21-Dec-18,44.50,45.53,44.44,45.01,1238564
20-Dec-18,45.49,47.23,45.49,45.70,1099576
19-Dec-18,43.60,45.26,43.60,45.26,362159
18-Dec-18,43.90,44.50,42.51,43.50,153063
17-Dec-18,41.58,44.00,41.58,44.00,825831
14-Dec-18,41.55,41.61,41.55,41.61,49866
13-Dec-18,41.16,42.00,41.15,42.00,57981
12-Dec-18,41.97,42.00,41.75,42.00,104692
11-Dec-18,41.77,41.85,41.76,41.85,46001
10-Dec-18,41.75,41.99,41.75,41.75,158721
07-Dec-18,41.50,41.77,41.50,41.76,29130
06-Dec-18,42.00,42.00,41.50,41.50,533350
05-Dec-18,41.95,42.00,41.95,42.00,986947
04-Dec-18,41.00,42.00,40.05,42.00,326208
03-Dec-18,40.15,41.00,40.00,40.00,632355
30-Nov-18,41.12,41.90,41.03,41.41,104118
29-Nov-18,42.00,42.00,42.00,42.00,1247400
28-Nov-18,42.00,42.40,42.00,42.39,50678
27-Nov-18,41.00,42.00,40.55,42.00,910951
26-Nov-18,41.00,41.00,40.00,40.80,60922
23-Nov-18,41.50,41.50,41.50,41.50,4150
22-Nov-18,41.01,42.00,41.01,42.00,33501
21-Nov-18,40.78,42.00,39.99,42.00,257037
19-Nov-18,41.00,41.97,40.98,40.98,623603
16-Nov-18,41.90,42.00,41.85,42.00,29355
13-Nov-18,41.00,42.00,41.00,42.00,29298
12-Nov-18,42.50,42.50,41.89,41.99,231335
09-Nov-18,41.75,42.50,41.70,42.50,474995
08-Nov-18,40.65,43.00,40.65,42.90,5538392
07-Nov-18,39.31,40.24,39.31,39.50,687886
06-Nov-18,39.99,40.80,39.99,40.50,3645379
05-Nov-18,41.50,41.50,39.01,39.01,1070817
01-Nov-18,40.35,42.00,40.35,40.50,66819001
31-Oct-18,39.99,40.05,39.00,40.00,1063952
30-Oct-18,37.50,39.51,37.50,39.44,962957
29-Oct-18,39.50,39.50,37.00,37.00,217120
26-Oct-18,37.60,38.50,37.50,37.89,348330
25-Oct-18,38.70,38.70,37.60,37.95,132492
24-Oct-18,38.00,38.40,37.00,38.00,109220
23-Oct-18,36.98,37.99,36.98,37.44,459728
22-Oct-18,37.80,37.80,36.25,36.95,121761
19-Oct-18,35.81,35.99,34.58,35.49,519101
18-Oct-18,35.48,35.48,34.70,34.70,69604
17-Oct-18,36.00,36.00,35.48,35.48,10741
16-Oct-18,35.00,35.40,34.50,35.40,388444
15-Oct-18,34.99,36.60,34.50,34.50,342631
11-Oct-18,35.10,35.10,34.43,34.94,305029
10-Oct-18,34.00,35.00,34.00,34.80,461671
09-Oct-18,34.80,35.00,34.00,34.69,1025066
08-Oct-18,33.00,34.69,32.87,33.48,584327
05-Oct-18,30.99,31.48,30.50,30.50,261927
04-Oct-18,31.40,31.44,30.80,30.99,282649
03-Oct-18,30.06,32.39,30.00,30.70,344533
02-Oct-18,31.50,31.85,30.19,30.19,217299
01-Oct-18,30.60,30.95,30.31,30.90,36678
28-Sep-18,30.55,31.40,30.55,31.29,27769
27-Sep-18,30.99,31.50,30.99,31.35,68314
26-Sep-18,29.45,30.50,29.00,30.41,238415
25-Sep-18,29.21,29.80,29.00,29.22,126186
24-Sep-18,29.70,29.94,29.20,29.20,162177
21-Sep-18,30.85,30.85,30.00,30.10,87476
20-Sep-18,30.20,30.20,30.12,30.15,39210
19-Sep-18,29.71,30.75,29.50,30.58,39210
18-Sep-18,29.99,30.49,29.60,30.39,39210
17-Sep-18,30.00,30.50,29.00,29.26,39210
14-Sep-18,30.49,30.90,30.03,30.03,39210
13-Sep-18,30.01,30.45,30.01,30.45,39210
12-Sep-18,29.49,30.50,29.49,30.50,39210
10-Sep-18,29.55,30.28,29.55,30.19,39210
06-Sep-18,29.90,30.00,29.35,29.95,39210
05-Sep-18,30.51,30.51,29.28,29.28,39210
04-Sep-18,30.20,31.45,30.20,31.45,39210
03-Sep-18,30.30,30.30,30.00,30.30,39210
31-Aug-18,30.30,30.30,29.70,30.30,39210
29-Aug-18,29.67,30.00,29.30,30.00,39210
28-Aug-18,30.00,30.00,29.16,29.67,39210
27-Aug-18,29.78,29.80,29.40,29.69,39210
24-Aug-18,29.01,29.40,28.64,29.33,39210
22-Aug-18,28.19,29.50,27.75,29.50,39210
21-Aug-18,28.00,28.15,28.00,28.15,39210
20-Aug-18,27.99,27.99,27.99,27.99,39210
17-Aug-18,27.95,28.00,27.36,28.00,39210
16-Aug-18,28.00,28.00,27.01,27.84,39210
15-Aug-18,29.80,30.00,27.70,27.74,39210
14-Aug-18,30.64,30.64,29.20,29.30,39210
13-Aug-18,30.00,30.69,30.00,30.56,39210
08-Aug-18,30.90,30.90,30.70,30.70,39210
07-Aug-18,30.46,30.46,30.45,30.45,39210
03-Aug-18,29.40,31.00,29.40,30.47,39210
02-Aug-18,29.35,29.35,29.35,29.35,39210
01-Aug-18,29.50,29.50,29.00,29.39,39210
31-Jul-18,28.70,29.50,28.70,29.50,39210
30-Jul-18,28.55,29.00,28.55,29.00,39210
27-Jul-18,29.30,29.30,29.00,29.00,39210
26-Jul-18,29.13,29.40,28.80,28.99,39210
*exoneração de responsabilidade