Cotação atual, histórico e gráfico do papel: CLSA3

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 CLSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2025	0,38%	0,04	10,51	10,48	10,47	10,51	58M	1.573
31/03/2025	0,00%	0,00	10,47	10,46	10,46	10,49	19M	493
28/03/2025	0,10%	0,01	10,47	10,45	10,44	10,48	20M	955
27/03/2025	0,00%	0,00	10,46	10,46	10,44	10,47	13M	600
26/03/2025	-0,10%	-0,01	10,46	10,43	10,43	10,46	205M	694
25/03/2025	0,19%	0,02	10,47	10,47	10,44	10,50	6M	594
24/03/2025	0,10%	0,01	10,45	10,44	10,38	10,46	39M	475

21/03/2025	0,00%	0,00	10,44	10,43	10,43	10,46	17M	710
20/03/2025	0,00%	0,00	10,44	10,45	10,43	10,45	5M	2.515
19/03/2025	0,10%	0,01	10,44	10,42	10,42	10,44	4M	1.097
18/03/2025	0,00%	0,00	10,43	10,44	10,37	10,44	14M	1.725
17/03/2025	0,19%	0,02	10,43	10,42	10,40	10,45	10M	1.928
14/03/2025	-0,19%	-0,02	10,41	10,45	10,40	10,56	28M	3.361
13/03/2025	0,10%	0,01	10,43	10,41	10,40	10,43	14M	3.066
12/03/2025	0,00%	0,00	10,42	10,41	10,40	10,43	74M	1.912
11/03/2025	0,10%	0,01	10,42	10,40	10,40	10,43	10M	1.274
10/03/2025	0,10%	0,01	10,41	10,40	10,40	10,44	31M	1.672
07/03/2025	0,10%	0,01	10,40	10,38	10,36	10,41	31M	3.254
06/03/2025	0,10%	0,01	10,39	10,37	10,37	10,41	17M	2.407
05/03/2025	0,00%	0,00	10,38	10,35	10,34	10,40	10M	1.339
28/02/2025	0,00%	0,00	10,38	10,38	10,36	10,39	21M	1.215
27/02/2025	0,10%	0,01	10,38	10,36	10,35	10,39	12M	1.234
26/02/2025	-0,10%	-0,01	10,37	10,41	10,37	10,41	31M	2.792
25/02/2025	0,10%	0,01	10,38	10,36	10,35	10,39	33M	3.738
24/02/2025	0,10%	0,01	10,37	10,35	10,35	10,39	10M	2.976
21/02/2025	0,10%	0,01	10,36	10,33	10,32	10,36	22M	1.396
20/02/2025	0,00%	0,00	10,35	10,35	10,32	10,35	19M	2.660
19/02/2025	1,17%	0,12	10,35	10,30	10,28	10,37	647M	4.334
18/02/2025	0,29%	0,03	10,23	10,21	10,17	10,27	16M	1.306
17/02/2025	-0,49%	-0,05	10,20	10,27	10,20	10,27	12M	1.657
14/02/2025	0,00%	0,00	10,25	10,23	10,23	10,26	4M	1.176
13/02/2025	-0,10%	-0,01	10,25	10,26	10,19	10,27	19M	2.504
12/02/2025	0,39%	0,04	10,26	10,22	10,17	10,26	13M	2.486
11/02/2025	0,00%	0,00	10,22	10,23	10,19	10,24	4M	1.256
10/02/2025	0,39%	0,04	10,22	10,19	10,18	10,25	5M	1.922
07/02/2025	0,20%	0,02	10,18	10,14	10,14	10,18	6M	1.314
06/02/2025	0,10%	0,01	10,16	10,14	10,12	10,16	6M	1.097
05/02/2025	-0,29%	-0,03	10,15	10,16	10,11	10,17	8M	1.382
04/02/2025	0,20%	0,02	10,18	10,16	10,14	10,18	2M	756
03/02/2025	0,20%	0,02	10,16	10,18	10,13	10,19	4M	860
31/01/2025	-0,20%	-0,02	10,14	10,15	10,11	10,19	13M	1.460
30/01/2025	-0,20%	-0,02	10,16	10,18	10,13	10,21	10M	1.991
29/01/2025	0,10%	0,01	10,18	10,16	10,12	10,18	4M	1.300
28/01/2025	0,39%	0,04	10,17	10,10	10,10	10,17	4M	996
27/01/2025	0,10%	0,01	10,13	10,12	10,06	10,13	7M	1.151
24/01/2025	-0,10%	-0,01	10,12	10,14	10,08	10,14	8M	1.624
23/01/2025	0,10%	0,01	10,13	10,12	10,08	10,17	4M	1.175
22/01/2025	0,40%	0,04	10,12	10,05	10,05	10,16	10M	1.593
21/01/2025	-0,20%	-0,02	10,08	10,10	10,02	10,11	9M	1.518
20/01/2025	0,20%	0,02	10,10	10,14	10,02	10,14	13M	2.314
17/01/2025	0,00%	0,00	10,08	10,12	10,03	10,12	3M	882
16/01/2025	0,30%	0,03	10,08	10,05	9,99	10,14	8M	2.568
15/01/2025	0,30%	0,03	10,05	10,07	9,95	10,07	28M	1.950
14/01/2025	0,80%	0,08	10,02	9,96	9,93	10,07	18M	1.939
13/01/2025	0,30%	0,03	9,94	9,97	9,89	9,98	6M	912
10/01/2025	0,10%	0,01	9,91	9,90	9,88	9,96	2M	1.176
09/01/2025	0,30%	0,03	9,90	9,88	9,81	10,07	13M	2.341
08/01/2025	0,20%	0,02	9,87	9,84	9,81	9,88	5M	1.208
07/01/2025	0,51%	0,05	9,85	9,85	9,80	9,85	10M	1.666
06/01/2025	0,00%	0,00	9,80	9,79	9,79	9,86	6M	3.626
03/01/2025	-0,71%	-0,07	9,80	9,84	9,74	9,86	12M	1.427
02/01/2025	0,30%	0,03	9,87	9,94	9,78	9,94	12M	2.497
30/12/2024	0,20%	0,02	9,84	9,84	9,80	9,87	6M	1.193
27/12/2024	0,31%	0,03	9,82	9,79	9,79	9,87	7M	1.740
26/12/2024	-0,31%	-0,03	9,79	9,89	9,78	9,89	13M	2.081
23/12/2024	-0,61%	-0,06	9,82	9,90	9,75	9,92	12M	1.971
20/12/2024	0,41%	0,04	9,88	9,88	9,81	9,91	9M	1.488
19/12/2024	-0,10%	-0,01	9,84	9,90	9,80	9,90	5M	1.557
18/12/2024	-0,40%	-0,04	9,85	9,90	9,80	9,91	20M	1.828
17/12/2024	0,20%	0,02	9,89	9,87	9,85	9,90	18M	1.464
16/12/2024	-0,50%	-0,05	9,87	9,94	9,87	9,95	9M	1.574
13/12/2024	0,00%	0,00	9,92	9,92	9,88	9,97	8M	1.284
12/12/2024	0,51%	0,05	9,92	9,88	9,86	9,92	13M	1.491
11/12/2024	0,30%	0,03	9,87	9,85	9,84	9,95	10M	1.947
10/12/2024	0,10%	0,01	9,84	9,85	9,81	9,87	14M	2.505
09/12/2024	0,00%	0,00	9,83	9,81	9,80	9,86	25M	2.649
06/12/2024	0,31%	0,03	9,83	9,76	9,76	9,83	13M	1.606
05/12/2024	0,62%	0,06	9,80	9,73	9,72	9,80	20M	2.466
04/12/2024	0,10%	0,01	9,74	9,75	9,70	9,77	14M	2.431
03/12/2024	-0,61%	-0,06	9,73	9,76	9,70	9,78	37M	3.696
02/12/2024	0,31%	0,03	9,79	9,76	9,71	9,80	24M	1.788
29/11/2024	-0,71%	-0,07	9,76	9,85	9,74	9,85	46M	2.521
28/11/2024	-0,61%	-0,06	9,83	9,83	9,75	9,84	22M	2.635
27/11/2024	1,12%	0,11	9,89	9,80	9,71	9,89	29M	2.634
26/11/2024	-0,41%	-0,04	9,78	9,81	9,73	9,81	10M	1.370
25/11/2024	0,41%	0,04	9,82	9,78	9,75	9,83	9M	1.536
22/11/2024	-0,20%	-0,02	9,78	9,85	9,71	9,85	18M	1.927
21/11/2024	0,31%	0,03	9,80	9,75	9,65	9,80	10M	1.919
19/11/2024	-0,10%	-0,01	9,77	9,77	9,72	9,77	12M	1.657
18/11/2024	-0,61%	-0,06	9,78	9,85	9,70	9,85	23M	2.121
14/11/2024	-0,10%	-0,01	9,84	9,84	9,75	9,84	15M	1.968
13/11/2024	0,82%	0,08	9,85	9,82	9,75	9,85	9M	1.628
12/11/2024	-0,51%	-0,05	9,77	9,85	9,75	9,85	26M	2.684
11/11/2024	0,51%	0,05	9,82	9,80	9,70	9,91	36M	3.708
08/11/2024	1,03%	0,10	9,77	9,67	9,50	9,77	45M	3.741
07/11/2024	-0,21%	-0,02	9,67	9,69	9,56	9,69	15M	1.989
06/11/2024	0,52%	0,05	9,69	9,63	9,52	9,72	19M	3.083
05/11/2024	-0,21%	-0,02	9,64	9,66	9,57	9,68	15M	4.677
04/11/2024	1,15%	0,11	9,66	9,51	9,47	9,66	16M	3.652
01/11/2024	-0,21%	-0,02	9,55	9,51	9,49	9,57	8M	2.157
31/10/2024	0,74%	0,07	9,57	9,50	9,46	9,58	14M	3.103
30/10/2024	1,17%	0,11	9,50	9,39	9,37	9,54	11M	1.384
29/10/2024	-0,53%	-0,05	9,39	9,43	9,37	9,44	8M	1.442
28/10/2024	0,11%	0,01	9,44	9,45	9,39	9,46	7M	1.497
25/10/2024	-0,63%	-0,06	9,43	9,48	9,38	9,49	4M	1.632
24/10/2024	0,53%	0,05	9,49	9,44	9,36	9,51	15M	2.240
23/10/2024	1,07%	0,10	9,44	9,34	9,34	9,46	11M	1.350
22/10/2024	-0,21%	-0,02	9,34	9,38	9,30	9,47	25M	2.820
21/10/2024	-0,21%	-0,02	9,36	9,36	9,27	9,42	6M	1.749
18/10/2024	0,32%	0,03	9,38	9,32	9,29	9,43	10M	1.971
17/10/2024	-0,74%	-0,07	9,35	9,44	9,23	9,44	20M	2.852
16/10/2024	-0,84%	-0,08	9,42	9,52	9,42	9,53	10M	1.571
15/10/2024	0,32%	0,03	9,50	9,50	9,41	9,51	12M	2.418
14/10/2024	-0,73%	-0,07	9,47	9,54	9,44	9,58	26M	4.904
11/10/2024	0,63%	0,06	9,54	9,52	9,46	9,58	20M	2.219
10/10/2024	-1,04%	-0,10	9,48	9,55	9,46	9,59	17M	2.427
09/10/2024	0,63%	0,06	9,58	9,50	9,50	9,64	17M	6.439
08/10/2024	-0,31%	-0,03	9,52	9,50	9,46	9,66	25M	4.517
07/10/2024	0,00%	0,00	9,55	9,48	9,45	9,63	38M	4.206
04/10/2024	11,70%	1,00	9,55	9,50	9,29	9,67	155M	13.221
03/10/2024	-0,70%	-0,06	8,55	8,53	8,19	8,60	27M	6.459
02/10/2024	-2,16%	-0,19	8,61	8,80	8,59	9,05	21M	5.334
01/10/2024	-3,93%	-0,36	8,80	9,10	8,35	9,13	32M	9.840
30/09/2024	4,45%	0,39	9,16	8,77	8,54	9,19	29M	8.801
27/09/2024	5,16%	0,43	8,77	8,34	8,33	8,80	16M	4.828
26/09/2024	2,21%	0,18	8,34	8,23	8,11	8,60	18M	5.765
25/09/2024	3,68%	0,29	8,16	7,87	7,77	8,22	14M	4.283
24/09/2024	2,08%	0,16	7,87	7,88	7,66	8,01	13M	4.986
23/09/2024	-2,90%	-0,23	7,71	7,89	7,70	7,89	6M	2.722
20/09/2024	0,13%	0,01	7,94	7,92	7,65	7,99	13M	5.668
19/09/2024	-3,17%	-0,26	7,93	8,17	7,82	8,25	13M	3.697
18/09/2024	2,63%	0,21	8,19	7,98	7,83	8,52	12M	4.232
17/09/2024	-2,09%	-0,17	7,98	8,23	7,80	8,23	16M	3.708
16/09/2024	-	-	8,15	8,32	8,10	8,35	4M	2.126

Date,Open,High,Low,Close,Volume
01-Apr-25,10.48,10.51,10.47,10.51,57778110
31-Mar-25,10.46,10.49,10.46,10.47,19138326
28-Mar-25,10.45,10.48,10.44,10.47,19543702
27-Mar-25,10.46,10.47,10.44,10.46,13230177
26-Mar-25,10.43,10.46,10.43,10.46,204523114
25-Mar-25,10.47,10.50,10.44,10.47,5772166
24-Mar-25,10.44,10.46,10.38,10.45,38781815
21-Mar-25,10.43,10.46,10.43,10.44,16683903
20-Mar-25,10.45,10.45,10.43,10.44,5285668
19-Mar-25,10.42,10.44,10.42,10.44,4393178
18-Mar-25,10.44,10.44,10.37,10.43,13731503
17-Mar-25,10.42,10.45,10.40,10.43,9852219
14-Mar-25,10.45,10.56,10.40,10.41,28386977
13-Mar-25,10.41,10.43,10.40,10.43,13969768
12-Mar-25,10.41,10.43,10.40,10.42,74400910
11-Mar-25,10.40,10.43,10.40,10.42,9851420
10-Mar-25,10.40,10.44,10.40,10.41,31269636
07-Mar-25,10.38,10.41,10.36,10.40,30795423
06-Mar-25,10.37,10.41,10.37,10.39,17214925
05-Mar-25,10.35,10.40,10.34,10.38,9692020
28-Feb-25,10.38,10.39,10.36,10.38,21400394
27-Feb-25,10.36,10.39,10.35,10.38,12419526
26-Feb-25,10.41,10.41,10.37,10.37,30545689
25-Feb-25,10.36,10.39,10.35,10.38,33295012
24-Feb-25,10.35,10.39,10.35,10.37,9705316
21-Feb-25,10.33,10.36,10.32,10.36,21950787
20-Feb-25,10.35,10.35,10.32,10.35,19452794
19-Feb-25,10.30,10.37,10.28,10.35,647154078
18-Feb-25,10.21,10.27,10.17,10.23,15781566
17-Feb-25,10.27,10.27,10.20,10.20,12464794
14-Feb-25,10.23,10.26,10.23,10.25,4248844
13-Feb-25,10.26,10.27,10.19,10.25,18888940
12-Feb-25,10.22,10.26,10.17,10.26,13279568
11-Feb-25,10.23,10.24,10.19,10.22,4276934
10-Feb-25,10.19,10.25,10.18,10.22,4723250
07-Feb-25,10.14,10.18,10.14,10.18,6170890
06-Feb-25,10.14,10.16,10.12,10.16,6171874
05-Feb-25,10.16,10.17,10.11,10.15,7663625
04-Feb-25,10.16,10.18,10.14,10.18,2301144
03-Feb-25,10.18,10.19,10.13,10.16,3892474
31-Jan-25,10.15,10.19,10.11,10.14,13340269
30-Jan-25,10.18,10.21,10.13,10.16,10294308
29-Jan-25,10.16,10.18,10.12,10.18,4187146
28-Jan-25,10.10,10.17,10.10,10.17,4158422
27-Jan-25,10.12,10.13,10.06,10.13,6694005
24-Jan-25,10.14,10.14,10.08,10.12,8011848
23-Jan-25,10.12,10.17,10.08,10.13,4326060
22-Jan-25,10.05,10.16,10.05,10.12,10074222
21-Jan-25,10.10,10.11,10.02,10.08,8895462
20-Jan-25,10.14,10.14,10.02,10.10,13391121
17-Jan-25,10.12,10.12,10.03,10.08,3315698
16-Jan-25,10.05,10.14,9.99,10.08,8009001
15-Jan-25,10.07,10.07,9.95,10.05,27990178
14-Jan-25,9.96,10.07,9.93,10.02,17700626
13-Jan-25,9.97,9.98,9.89,9.94,5591339
10-Jan-25,9.90,9.96,9.88,9.91,2351767
09-Jan-25,9.88,10.07,9.81,9.90,12905828
08-Jan-25,9.84,9.88,9.81,9.87,5096035
07-Jan-25,9.85,9.85,9.80,9.85,9887625
06-Jan-25,9.79,9.86,9.79,9.80,6395024
03-Jan-25,9.84,9.86,9.74,9.80,11641631
02-Jan-25,9.94,9.94,9.78,9.87,11898725
30-Dec-24,9.84,9.87,9.80,9.84,5511611
27-Dec-24,9.79,9.87,9.79,9.82,7203130
26-Dec-24,9.89,9.89,9.78,9.79,12664083
23-Dec-24,9.90,9.92,9.75,9.82,12076224
20-Dec-24,9.88,9.91,9.81,9.88,9278071
19-Dec-24,9.90,9.90,9.80,9.84,5216494
18-Dec-24,9.90,9.91,9.80,9.85,19780194
17-Dec-24,9.87,9.90,9.85,9.89,17665029
16-Dec-24,9.94,9.95,9.87,9.87,9350164
13-Dec-24,9.92,9.97,9.88,9.92,8036015
12-Dec-24,9.88,9.92,9.86,9.92,12576467
11-Dec-24,9.85,9.95,9.84,9.87,10389427
10-Dec-24,9.85,9.87,9.81,9.84,14248873
09-Dec-24,9.81,9.86,9.80,9.83,24715613
06-Dec-24,9.76,9.83,9.76,9.83,13005066
05-Dec-24,9.73,9.80,9.72,9.80,19689318
04-Dec-24,9.75,9.77,9.70,9.74,13819263
03-Dec-24,9.76,9.78,9.70,9.73,37389730
02-Dec-24,9.76,9.80,9.71,9.79,23680383
29-Nov-24,9.85,9.85,9.74,9.76,46242562
28-Nov-24,9.83,9.84,9.75,9.83,22211406
27-Nov-24,9.80,9.89,9.71,9.89,29192514
26-Nov-24,9.81,9.81,9.73,9.78,9519951
25-Nov-24,9.78,9.83,9.75,9.82,8596604
22-Nov-24,9.85,9.85,9.71,9.78,18366893
21-Nov-24,9.75,9.80,9.65,9.80,10043784
19-Nov-24,9.77,9.77,9.72,9.77,11968507
18-Nov-24,9.85,9.85,9.70,9.78,23106031
14-Nov-24,9.84,9.84,9.75,9.84,15014135
13-Nov-24,9.82,9.85,9.75,9.85,9091511
12-Nov-24,9.85,9.85,9.75,9.77,26093627
11-Nov-24,9.80,9.91,9.70,9.82,36246410
08-Nov-24,9.67,9.77,9.50,9.77,44849970
07-Nov-24,9.69,9.69,9.56,9.67,14794471
06-Nov-24,9.63,9.72,9.52,9.69,18858228
05-Nov-24,9.66,9.68,9.57,9.64,15230742
04-Nov-24,9.51,9.66,9.47,9.66,15620273
01-Nov-24,9.51,9.57,9.49,9.55,8166419
31-Oct-24,9.50,9.58,9.46,9.57,13744213
30-Oct-24,9.39,9.54,9.37,9.50,11251621
29-Oct-24,9.43,9.44,9.37,9.39,8170795
28-Oct-24,9.45,9.46,9.39,9.44,7156357
25-Oct-24,9.48,9.49,9.38,9.43,4072199
24-Oct-24,9.44,9.51,9.36,9.49,15460388
23-Oct-24,9.34,9.46,9.34,9.44,11420532
22-Oct-24,9.38,9.47,9.30,9.34,24666452
21-Oct-24,9.36,9.42,9.27,9.36,5778127
18-Oct-24,9.32,9.43,9.29,9.38,9869559
17-Oct-24,9.44,9.44,9.23,9.35,20122680
16-Oct-24,9.52,9.53,9.42,9.42,9887139
15-Oct-24,9.50,9.51,9.41,9.50,12352910
14-Oct-24,9.54,9.58,9.44,9.47,26057497
11-Oct-24,9.52,9.58,9.46,9.54,19912931
10-Oct-24,9.55,9.59,9.46,9.48,17297722
09-Oct-24,9.50,9.64,9.50,9.58,16694246
08-Oct-24,9.50,9.66,9.46,9.52,24721765
07-Oct-24,9.48,9.63,9.45,9.55,37832707
04-Oct-24,9.50,9.67,9.29,9.55,155383798
03-Oct-24,8.53,8.60,8.19,8.55,27345406
02-Oct-24,8.80,9.05,8.59,8.61,21455426
01-Oct-24,9.10,9.13,8.35,8.80,32162331
30-Sep-24,8.77,9.19,8.54,9.16,29039938
27-Sep-24,8.34,8.80,8.33,8.77,15985818
26-Sep-24,8.23,8.60,8.11,8.34,18380329
25-Sep-24,7.87,8.22,7.77,8.16,14088077
24-Sep-24,7.88,8.01,7.66,7.87,12937129
23-Sep-24,7.89,7.89,7.70,7.71,5671345
20-Sep-24,7.92,7.99,7.65,7.94,13376812
19-Sep-24,8.17,8.25,7.82,7.93,12885396
18-Sep-24,7.98,8.52,7.83,8.19,11539530
17-Sep-24,8.23,8.23,7.80,7.98,16027918
16-Sep-24,8.32,8.35,8.10,8.15,4452762

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CLSA3