ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CLSC4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: clsc4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2022-2,83%-1,6556,7057,1955,1657,19428K55
30/06/20220,86%0,5058,3556,6156,5058,351M88
29/06/2022-0,09%-0,0557,8557,0856,9157,8597K14
28/06/20222,73%1,5457,9056,3656,3657,99240K27
27/06/2022-0,05%-0,0356,3656,4656,2257,43249K35
24/06/2022-0,72%-0,4156,3956,8056,1057,46779K27
23/06/2022-0,37%-0,2156,8057,0156,8057,18194K9
22/06/2022-0,45%-0,2657,0157,1556,9857,16182K22
21/06/20220,47%0,2757,2757,0056,8457,40388K48
20/06/20220,00%0,0057,0057,0056,8057,44297K44
17/06/20220,00%0,0057,0057,0156,7758,09239K28
15/06/2022-1,32%-0,7657,0057,7657,0057,80449K36
14/06/2022-3,09%-1,8457,7659,0757,2559,24340K37
13/06/20221,17%0,6959,6058,6558,2059,90397K47
10/06/2022-1,01%-0,6058,9159,5058,9159,50202K18
09/06/2022-0,15%-0,0959,5159,7059,5160,24186K28
08/06/20220,07%0,0459,6059,5659,4260,30138K21
07/06/2022-0,73%-0,4459,5659,4359,4360,0060K10
06/06/2022-0,83%-0,5060,0060,5060,0060,50121K8
03/06/20220,83%0,5060,5059,9259,8761,00816K34
02/06/20220,00%0,0060,0060,0059,7361,02625K44
01/06/20221,69%1,0060,0059,0059,0060,00292K26
31/05/2022-3,52%-2,1559,0061,1559,0061,15508K72
30/05/2022-0,15%-0,0961,1561,2260,9261,88643K55
27/05/20221,22%0,7461,2461,0259,5061,35521K62
26/05/20220,50%0,3060,5060,0059,9960,98598K50
25/05/20220,32%0,1960,2059,5959,5060,20486K48
24/05/20220,02%0,0160,0159,9559,6260,0196K16
23/05/20220,84%0,5060,0059,5059,2060,17287K31
20/05/20220,02%0,0159,5059,4958,9560,20364K40
19/05/20221,00%0,5959,4958,9058,9060,51473K42
18/05/2022-2,64%-1,6058,9059,4658,9059,4671K8
17/05/20225,35%3,0760,5057,4557,4460,60583K35
16/05/20229,06%4,7757,4352,9352,9357,611M58
13/05/20220,50%0,2652,6652,4052,4054,48586K37
12/05/2022-1,11%-0,5952,4052,2651,3052,40131K6
11/05/20221,90%0,9952,9952,9652,5254,0048K9
10/05/20220,97%0,5052,0051,2751,2752,80468K24
09/05/2022-2,83%-1,5051,5052,9251,1152,92172K14
06/05/2022-1,80%-0,9753,0053,6452,8853,6485K15
05/05/2022-1,46%-0,8053,9753,8653,7053,97226K5
04/05/20222,53%1,3554,7753,1353,0854,77155K15
03/05/20221,04%0,5553,4253,0552,8753,95256K30
02/05/2022-5,17%-2,8852,8754,5852,8154,58388K56
29/04/2022-2,23%-1,2755,7557,0655,4157,20281K41
28/04/2022-1,33%-0,7757,0258,1557,0058,15166K22
27/04/2022-0,34%-0,2057,7958,2957,7960,05288K29
26/04/2022-0,60%-0,3557,9958,3457,5058,3469K7
25/04/20221,62%0,9358,3457,3957,2558,34258K11
22/04/20220,02%0,0157,4157,5457,2558,47133K18
20/04/2022-0,52%-0,3057,4057,6157,3357,99311K18
19/04/2022-2,17%-1,2857,7058,3957,5358,50116K16
18/04/20223,08%1,7658,9857,2257,2159,79311K40
14/04/2022-0,42%-0,2457,2257,8457,2258,4240K7
13/04/2022-1,93%-1,1357,4658,2357,4659,00432K54
12/04/20220,43%0,2558,5958,2256,9758,59296K36
11/04/2022-0,55%-0,3258,3458,9058,3460,30208K19
08/04/2022-1,87%-1,1258,6659,1058,6659,47224K31
07/04/20220,56%0,3359,7859,3059,0359,79131K7
06/04/2022-1,15%-0,6959,4560,1459,1260,14142K13
05/04/20221,25%0,7460,1459,4059,1460,47511K60
04/04/2022-1,08%-0,6559,4060,0659,0060,06608K67
01/04/2022-1,53%-0,9360,0560,7460,0561,09478K55
31/03/2022-1,66%-1,0360,9860,6160,6161,49214K17
30/03/2022-0,18%-0,1162,0163,5261,1163,52304K29
29/03/20221,84%1,1262,1261,8461,8462,58131K18
28/03/2022-0,20%-0,1261,0061,6361,0063,00463K41
25/03/2022-2,43%-1,5261,1262,8961,1262,89316K28
24/03/20220,87%0,5462,6462,6562,1763,75370K21
23/03/2022-1,49%-0,9462,1064,1162,0064,11188K26
22/03/2022-0,72%-0,4663,0464,0963,0364,09649K22
21/03/20222,42%1,5063,5062,5062,5064,31273K23
18/03/20221,64%1,0062,0061,3861,3862,3650K8
17/03/2022-1,58%-0,9861,0061,9760,8461,98623K43
16/03/20220,96%0,5961,9861,2561,0062,00333K23
15/03/2022-0,60%-0,3761,3961,3560,0561,40110K15
14/03/2022-2,46%-1,5661,7663,8361,3064,90672K52
11/03/2022-0,19%-0,1263,3263,4463,3064,79216K20
10/03/2022-0,80%-0,5163,4463,9562,0063,95578K15
09/03/2022-0,37%-0,2463,9564,1963,6164,37173K15
08/03/20220,38%0,2464,1963,2163,2064,28108K16
07/03/2022-0,54%-0,3563,9564,4963,9564,50122K10
04/03/20220,08%0,0564,3064,4462,6564,44121K13
03/03/20221,74%1,1064,2564,8962,8064,89235K28
02/03/20220,05%0,0363,1562,0462,0463,30903K36
25/02/2022-1,38%-0,8863,1263,8163,1264,60312K34
24/02/2022-1,23%-0,8064,0064,4063,0064,40541K25
23/02/2022-0,89%-0,5864,8065,0563,6265,05174K15
22/02/20220,58%0,3865,3865,3964,5665,57605K36
21/02/2022-0,38%-0,2565,0066,4964,1166,49583K39
18/02/20220,08%0,0565,2564,6664,4565,25305K34
17/02/2022-0,61%-0,4065,2065,0565,0565,3972K7
16/02/20220,61%0,4065,6065,5964,9165,60281K25
15/02/20220,31%0,2065,2064,6664,6665,3452K8
14/02/2022-0,61%-0,4065,0065,4164,6165,41260K23
11/02/2022-0,46%-0,3065,4065,7964,0465,95118K12
10/02/20222,98%1,9065,7065,7065,6965,7059K8
09/02/2022-0,16%-0,1063,8063,5163,5063,801M37
08/02/20220,16%0,1063,9064,1963,5064,19249K20
07/02/2022-1,24%-0,8063,8064,0363,6164,80134K19
04/02/2022-1,52%-1,0064,6065,0064,1465,00536K36
03/02/2022-0,15%-0,1065,6065,0064,1865,79190K23
02/02/2022-0,08%-0,0565,7065,8065,0566,58349K31
01/02/20220,84%0,5565,7565,5965,4565,75755K71
31/01/20220,31%0,2065,2065,0065,0065,40587K47
28/01/20220,93%0,6065,0064,4063,5665,79396K36
27/01/20220,39%0,2564,4063,9063,9064,44161K21
26/01/2022-1,23%-0,8064,1564,5364,1264,53264K19
25/01/20220,70%0,4564,9564,5064,5064,9571K8
24/01/2022-0,74%-0,4864,5065,0264,3965,08161K23
21/01/20220,74%0,4864,9865,4964,3765,49778K106
20/01/2022-0,77%-0,5064,5065,3964,5065,40801K18
19/01/20220,46%0,3065,0065,0664,5065,091M134
18/01/20220,00%0,0064,7064,7864,5064,791M123
17/01/2022-0,31%-0,2064,7063,9063,9064,78976K124
14/01/20220,23%0,1564,9064,2163,8064,901M120
13/01/20220,56%0,3664,7564,0064,0065,001M125
12/01/2022-1,92%-1,2664,3965,5164,0065,512M175
11/01/2022-0,23%-0,1565,6565,7065,6065,70105K7
10/01/20220,47%0,3165,8065,8064,4965,80388K18
07/01/2022-0,77%-0,5165,4965,9464,5365,94105K15
06/01/20221,07%0,7066,0066,1666,0066,4973K9
05/01/2022-3,97%-2,7065,3068,2765,3068,27355K44
04/01/20220,00%0,0068,0067,2867,2868,00244K20
03/01/20220,01%0,0168,0068,9967,2668,99313K28
30/12/20210,44%0,3067,9969,7267,9969,72170K13
29/12/2021-0,46%-0,3167,6968,7767,5068,77624K22
28/12/20210,00%0,0068,0068,3968,0068,40422K22
27/12/2021-1,88%-1,3068,0068,7067,5668,70464K32
23/12/2021-0,80%-0,5669,3069,5068,5069,50117K7
22/12/20211,14%0,7969,8669,9668,5669,9655K8
21/12/2021-3,92%-2,8269,0770,8969,0771,00704K40
20/12/2021-2,19%-1,6171,8973,8071,8975,676M112
17/12/2021--73,5074,0073,5074,00991K24


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito