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
26/02/2021	-3,88%	-1,96	48,53	50,90	48,26	50,90	747K	141
25/02/2021	-1,77%	-0,91	50,49	50,67	48,14	51,03	558K	84
24/02/2021	-1,15%	-0,60	51,40	52,00	51,14	52,20	160K	20
23/02/2021	2,97%	1,50	52,00	50,80	50,80	52,00	144K	22
22/02/2021	-4,36%	-2,30	50,50	52,00	50,50	52,00	519K	53
19/02/2021	-1,49%	-0,80	52,80	53,60	52,80	53,60	112K	16
18/02/2021	0,37%	0,20	53,60	53,50	53,49	53,60	86K	7
17/02/2021	0,77%	0,41	53,40	52,70	52,70	53,40	75K	11
12/02/2021	1,44%	0,75	52,99	51,86	51,86	53,39	53K	10
11/02/2021	0,95%	0,49	52,24	52,91	52,24	52,91	121K	19
10/02/2021	-3,27%	-1,75	51,75	53,50	51,75	53,71	206K	24

09/02/2021	0,21%	0,11	53,50	53,79	53,00	53,79	267K	38
08/02/2021	2,12%	1,11	53,39	52,30	52,30	53,39	111K	18
05/02/2021	-0,04%	-0,02	52,28	52,99	52,00	53,22	367K	50
04/02/2021	-6,15%	-3,43	52,30	55,01	52,30	55,39	696K	67
03/02/2021	0,54%	0,30	55,73	55,72	55,00	55,73	72K	13
02/02/2021	2,88%	1,55	55,43	54,29	54,05	55,43	164K	17
01/02/2021	3,62%	1,88	53,88	54,39	53,51	54,39	70K	13
29/01/2021	-0,27%	-0,14	52,00	52,90	51,73	52,99	136K	24
28/01/2021	-0,02%	-0,01	52,14	52,10	52,10	52,14	36K	7
27/01/2021	3,27%	1,65	52,15	50,80	50,80	52,35	1M	16
26/01/2021	-2,90%	-1,51	50,50	53,00	50,50	54,30	498K	65
22/01/2021	-3,86%	-2,09	52,01	54,90	52,01	54,90	389K	60
21/01/2021	-3,08%	-1,72	54,10	55,04	53,68	55,04	425K	71
20/01/2021	1,25%	0,69	55,82	56,49	55,05	56,49	61K	11
19/01/2021	-0,77%	-0,43	55,13	55,82	55,13	56,02	89K	16
18/01/2021	-0,04%	-0,02	55,56	56,64	55,33	56,64	151K	24
15/01/2021	-2,73%	-1,56	55,58	56,25	55,58	56,99	112K	18
14/01/2021	2,22%	1,24	57,14	55,90	55,50	57,18	215K	26
13/01/2021	0,29%	0,16	55,90	55,74	54,00	56,41	436K	64
12/01/2021	5,19%	2,75	55,74	53,95	53,05	55,74	351K	47
11/01/2021	-2,59%	-1,41	52,99	54,40	52,99	54,99	463K	66
08/01/2021	0,93%	0,50	54,40	54,44	54,00	55,05	240K	22
07/01/2021	0,73%	0,39	53,90	53,53	52,83	54,50	505K	74
06/01/2021	4,17%	2,14	53,51	51,91	51,50	53,51	251K	47
05/01/2021	-4,05%	-2,17	51,37	53,55	51,37	53,55	718K	111
04/01/2021	-5,10%	-2,88	53,54	56,00	53,54	56,00	327K	48
30/12/2020	1,29%	0,72	56,42	56,44	55,63	57,20	636K	84
29/12/2020	1,64%	0,90	55,70	55,47	54,70	56,73	698K	79
28/12/2020	3,89%	2,05	54,80	52,99	52,99	55,21	668K	91
23/12/2020	2,33%	1,20	52,75	51,79	51,61	52,98	298K	45
22/12/2020	-0,48%	-0,25	51,55	52,43	51,55	52,43	57K	10
21/12/2020	-0,96%	-0,50	51,80	52,26	51,00	52,26	875K	94
18/12/2020	-0,40%	-0,21	52,30	53,00	52,30	53,00	131K	14
17/12/2020	0,50%	0,26	52,51	52,75	52,25	52,99	116K	19
16/12/2020	-0,48%	-0,25	52,25	52,49	52,04	52,75	136K	19
15/12/2020	0,36%	0,19	52,50	52,26	52,26	52,50	42K	8
14/12/2020	-0,06%	-0,03	52,31	52,95	52,31	52,99	37K	7
11/12/2020	0,77%	0,40	52,34	51,71	51,60	52,34	171K	18
10/12/2020	-1,91%	-1,01	51,94	52,53	51,94	52,60	754K	21
09/12/2020	0,36%	0,19	52,95	52,76	52,76	52,98	26K	5
08/12/2020	2,93%	1,50	52,76	52,24	52,20	52,76	84K	14
07/12/2020	-1,93%	-1,01	51,26	52,15	51,26	52,35	125K	16
04/12/2020	2,49%	1,27	52,27	51,04	51,03	52,86	430K	54
03/12/2020	-2,60%	-1,36	51,00	51,89	51,00	52,10	856K	99
02/12/2020	2,67%	1,36	52,36	51,40	51,00	53,01	734K	99
01/12/2020	-1,92%	-1,00	51,00	51,01	51,00	52,00	816K	88
30/11/2020	1,96%	1,00	52,00	51,32	51,00	52,00	778K	73
27/11/2020	0,59%	0,30	51,00	50,75	50,73	51,00	102K	12
26/11/2020	-0,59%	-0,30	50,70	51,00	50,70	51,00	66K	12
25/11/2020	0,59%	0,30	51,00	51,00	51,00	51,00	5K	1
24/11/2020	-0,78%	-0,40	50,70	50,63	50,63	51,03	625K	52
23/11/2020	0,22%	0,11	51,10	51,49	50,70	51,49	87K	9
20/11/2020	1,45%	0,73	50,99	50,50	50,50	50,99	66K	9
19/11/2020	-0,48%	-0,24	50,26	50,55	50,26	50,56	444K	39
18/11/2020	-0,96%	-0,49	50,50	50,81	50,37	50,86	1M	50
17/11/2020	0,99%	0,50	50,99	50,74	50,50	50,99	178K	20
16/11/2020	0,00%	0,00	50,49	50,81	50,49	50,90	66K	7
13/11/2020	-1,00%	-0,51	50,49	50,76	50,49	51,29	198K	29
12/11/2020	-0,10%	-0,05	51,00	52,48	51,00	52,50	2M	99
11/11/2020	-0,49%	-0,25	51,05	51,03	51,03	51,16	112K	17
10/11/2020	0,63%	0,32	51,30	50,97	50,97	51,30	71K	6
09/11/2020	0,49%	0,25	50,98	50,90	50,02	50,98	442K	37
06/11/2020	-0,04%	-0,02	50,73	50,75	50,35	50,75	228K	9
05/11/2020	-0,10%	-0,05	50,75	50,75	50,40	50,75	512K	25
04/11/2020	0,85%	0,43	50,80	50,37	50,20	50,80	152K	18
03/11/2020	-2,18%	-1,12	50,37	52,48	50,00	52,48	204K	31
30/10/2020	1,56%	0,79	51,49	51,74	51,49	51,75	21K	4
29/10/2020	1,18%	0,59	50,70	50,70	50,70	50,70	5K	1
28/10/2020	-4,22%	-2,21	50,11	52,21	49,50	52,21	482K	54
27/10/2020	-0,36%	-0,19	52,32	52,32	52,32	52,32	10K	2
26/10/2020	-0,61%	-0,32	52,51	52,80	52,51	52,80	121K	5
22/10/2020	1,11%	0,58	52,83	52,84	52,51	53,00	185K	19
21/10/2020	-0,19%	-0,10	52,25	52,68	52,25	53,31	1M	153
20/10/2020	0,17%	0,09	52,35	52,36	52,30	52,70	252K	42
19/10/2020	-1,06%	-0,56	52,26	52,50	52,22	52,99	462K	46
16/10/2020	-0,97%	-0,52	52,82	53,34	52,82	53,34	1M	55
15/10/2020	0,83%	0,44	53,34	52,60	52,60	53,35	360K	40
14/10/2020	-0,19%	-0,10	52,90	53,00	52,75	53,14	640K	31
13/10/2020	0,00%	0,00	53,00	52,99	52,87	53,19	217K	13
09/10/2020	0,00%	0,00	53,00	53,34	52,80	53,34	397K	5
08/10/2020	0,47%	0,25	53,00	53,00	53,00	53,33	175K	8
07/10/2020	0,09%	0,05	52,75	52,75	52,16	53,30	300K	47
06/10/2020	-1,16%	-0,62	52,70	53,30	52,70	53,30	670K	25
05/10/2020	-1,26%	-0,68	53,32	53,31	53,30	54,42	176K	19
02/10/2020	1,69%	0,90	54,00	53,10	52,96	54,00	1M	22
01/10/2020	0,55%	0,29	53,10	53,29	53,00	53,29	74K	9
30/09/2020	-0,36%	-0,19	52,81	53,64	52,80	53,64	186K	21
29/09/2020	0,00%	0,00	53,00	53,00	52,90	53,67	208K	29
28/09/2020	0,00%	0,00	53,00	53,11	53,00	53,30	133K	12
25/09/2020	-0,02%	-0,01	53,00	53,45	53,00	53,45	37K	4
24/09/2020	-0,54%	-0,29	53,01	53,50	53,01	53,50	160K	15
23/09/2020	-0,21%	-0,11	53,30	53,41	53,30	53,41	107K	15
22/09/2020	0,02%	0,01	53,41	53,41	53,40	54,05	38K	7
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	-	-	55,95	55,00	55,00	56,01	206K	29

Date,Open,High,Low,Close,Volume
26-Feb-21,50.90,50.90,48.26,48.53,746906
25-Feb-21,50.67,51.03,48.14,50.49,557647
24-Feb-21,52.00,52.20,51.14,51.40,160432
23-Feb-21,50.80,52.00,50.80,52.00,144022
22-Feb-21,52.00,52.00,50.50,50.50,519330
19-Feb-21,53.60,53.60,52.80,52.80,111513
18-Feb-21,53.50,53.60,53.49,53.60,85618
17-Feb-21,52.70,53.40,52.70,53.40,74629
12-Feb-21,51.86,53.39,51.86,52.99,52925
11-Feb-21,52.91,52.91,52.24,52.24,120918
10-Feb-21,53.50,53.71,51.75,51.75,205792
09-Feb-21,53.79,53.79,53.00,53.50,266927
08-Feb-21,52.30,53.39,52.30,53.39,110954
05-Feb-21,52.99,53.22,52.00,52.28,366645
04-Feb-21,55.01,55.39,52.30,52.30,695506
03-Feb-21,55.72,55.73,55.00,55.73,72095
02-Feb-21,54.29,55.43,54.05,55.43,163562
01-Feb-21,54.39,54.39,53.51,53.88,70157
29-Jan-21,52.90,52.99,51.73,52.00,135661
28-Jan-21,52.10,52.14,52.10,52.14,36479
27-Jan-21,50.80,52.35,50.80,52.15,1120883
26-Jan-21,53.00,54.30,50.50,50.50,497566
22-Jan-21,54.90,54.90,52.01,52.01,389205
21-Jan-21,55.04,55.04,53.68,54.10,425229
20-Jan-21,56.49,56.49,55.05,55.82,61149
19-Jan-21,55.82,56.02,55.13,55.13,88916
18-Jan-21,56.64,56.64,55.33,55.56,150618
15-Jan-21,56.25,56.99,55.58,55.58,112457
14-Jan-21,55.90,57.18,55.50,57.14,214950
13-Jan-21,55.74,56.41,54.00,55.90,435973
12-Jan-21,53.95,55.74,53.05,55.74,351131
11-Jan-21,54.40,54.99,52.99,52.99,463410
08-Jan-21,54.44,55.05,54.00,54.40,240036
07-Jan-21,53.53,54.50,52.83,53.90,505089
06-Jan-21,51.91,53.51,51.50,53.51,250907
05-Jan-21,53.55,53.55,51.37,51.37,717547
04-Jan-21,56.00,56.00,53.54,53.54,326953
30-Dec-20,56.44,57.20,55.63,56.42,636171
29-Dec-20,55.47,56.73,54.70,55.70,697514
28-Dec-20,52.99,55.21,52.99,54.80,667956
23-Dec-20,51.79,52.98,51.61,52.75,298445
22-Dec-20,52.43,52.43,51.55,51.55,57125
21-Dec-20,52.26,52.26,51.00,51.80,874551
18-Dec-20,53.00,53.00,52.30,52.30,131251
17-Dec-20,52.75,52.99,52.25,52.51,115773
16-Dec-20,52.49,52.75,52.04,52.25,135956
15-Dec-20,52.26,52.50,52.26,52.50,41965
14-Dec-20,52.95,52.99,52.31,52.31,36872
11-Dec-20,51.71,52.34,51.60,52.34,171422
10-Dec-20,52.53,52.60,51.94,51.94,754095
09-Dec-20,52.76,52.98,52.76,52.95,26440
08-Dec-20,52.24,52.76,52.20,52.76,83898
07-Dec-20,52.15,52.35,51.26,51.26,124518
04-Dec-20,51.04,52.86,51.03,52.27,430416
03-Dec-20,51.89,52.10,51.00,51.00,855862
02-Dec-20,51.40,53.01,51.00,52.36,734281
01-Dec-20,51.01,52.00,51.00,51.00,815728
30-Nov-20,51.32,52.00,51.00,52.00,778182
27-Nov-20,50.75,51.00,50.73,51.00,101908
26-Nov-20,51.00,51.00,50.70,50.70,66180
25-Nov-20,51.00,51.00,51.00,51.00,5100
24-Nov-20,50.63,51.03,50.63,50.70,624810
23-Nov-20,51.49,51.49,50.70,51.10,86904
20-Nov-20,50.50,50.99,50.50,50.99,65699
19-Nov-20,50.55,50.56,50.26,50.26,444072
18-Nov-20,50.81,50.86,50.37,50.50,1166948
17-Nov-20,50.74,50.99,50.50,50.99,177609
16-Nov-20,50.81,50.90,50.49,50.49,65710
13-Nov-20,50.76,51.29,50.49,50.49,197851
12-Nov-20,52.48,52.50,51.00,51.00,2004792
11-Nov-20,51.03,51.16,51.03,51.05,112381
10-Nov-20,50.97,51.30,50.97,51.30,71431
09-Nov-20,50.90,50.98,50.02,50.98,441906
06-Nov-20,50.75,50.75,50.35,50.73,228263
05-Nov-20,50.75,50.75,50.40,50.75,512254
04-Nov-20,50.37,50.80,50.20,50.80,151550
03-Nov-20,52.48,52.48,50.00,50.37,203969
30-Oct-20,51.74,51.75,51.49,51.49,20647
29-Oct-20,50.70,50.70,50.70,50.70,5070
28-Oct-20,52.21,52.21,49.50,50.11,482056
27-Oct-20,52.32,52.32,52.32,52.32,10464
26-Oct-20,52.80,52.80,52.51,52.51,120806
22-Oct-20,52.84,53.00,52.51,52.83,184505
21-Oct-20,52.68,53.31,52.25,52.25,1047558
20-Oct-20,52.36,52.70,52.30,52.35,251995
19-Oct-20,52.50,52.99,52.22,52.26,461994
16-Oct-20,53.34,53.34,52.82,52.82,1369654
15-Oct-20,52.60,53.35,52.60,53.34,359522
14-Oct-20,53.00,53.14,52.75,52.90,640248
13-Oct-20,52.99,53.19,52.87,53.00,217260
09-Oct-20,53.34,53.34,52.80,53.00,396814
08-Oct-20,53.00,53.33,53.00,53.00,174933
07-Oct-20,52.75,53.30,52.16,52.75,299995
06-Oct-20,53.30,53.30,52.70,52.70,669573
05-Oct-20,53.31,54.42,53.30,53.32,176183
02-Oct-20,53.10,54.00,52.96,54.00,1037038
01-Oct-20,53.29,53.29,53.00,53.10,74323
30-Sep-20,53.64,53.64,52.80,52.81,185514
29-Sep-20,53.00,53.67,52.90,53.00,207743
28-Sep-20,53.11,53.30,53.00,53.00,132593
25-Sep-20,53.45,53.45,53.00,53.00,37145
24-Sep-20,53.50,53.50,53.01,53.01,159582
23-Sep-20,53.41,53.41,53.30,53.30,106717
22-Sep-20,53.41,54.05,53.40,53.41,37512
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

*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...