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
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	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	-	-	42,70	42,00	40,50	44,00	490K	72

Date,Open,High,Low,Close,Volume
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
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

*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...