ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/20200,67%0,3146,8145,7145,7147,2484K17
28/05/20202,36%1,0746,5044,2644,2646,86914K46
27/05/20200,93%0,4245,4344,0543,6746,00395K43
26/05/20200,04%0,0245,0145,0044,4945,9894K17
25/05/20203,43%1,4944,9942,9342,9345,00463K50
22/05/20200,02%0,0143,5042,7542,7543,5091K16
21/05/20201,85%0,7943,4941,6541,5044,25285K36
20/05/20201,62%0,6842,7042,0040,5044,00490K72
19/05/2020-0,66%-0,2842,0242,3142,0243,20243K38
18/05/20208,05%3,1542,3039,7539,1942,30483K62
15/05/20201,61%0,6239,1538,2538,2539,49109K19
14/05/20200,08%0,0338,5338,2537,8039,00204K40
13/05/2020-4,68%-1,8938,5040,7538,4740,75475K79
12/05/2020-0,42%-0,1740,3940,5040,2741,80238K33
11/05/20204,00%1,5640,5638,8238,8241,00593K79
08/05/20200,15%0,0639,0039,0138,4239,4470K18
07/05/2020-4,49%-1,8338,9441,0038,0141,423M185
06/05/20200,94%0,3840,7740,5039,5040,772M129
05/05/20206,77%2,5640,3937,2137,2140,403M189
04/05/2020-0,18%-0,0737,8336,7536,4238,24277K55
30/04/2020-0,26%-0,1037,9037,1037,0037,90165K21
29/04/20200,53%0,2038,0036,7636,7638,00420K59
28/04/20205,03%1,8137,8036,7535,7237,80251K46
27/04/20200,53%0,1935,9936,0135,1236,01132K30
24/04/2020-4,53%-1,7035,8037,5035,0437,50436K82
23/04/2020-0,85%-0,3237,5038,2536,7938,51337K61
22/04/20200,24%0,0937,8237,0137,0138,1087K19
20/04/20203,94%1,4337,7335,9935,9637,73615K42
17/04/20200,55%0,2036,3037,0036,3037,00311K52
16/04/2020-4,92%-1,8736,1038,2036,0038,20930K130
15/04/20200,32%0,1237,9737,8537,5237,97125K21
14/04/2020-1,69%-0,6537,8538,5037,6138,75225K35
13/04/20204,05%1,5038,5036,9936,6038,50156K37
09/04/2020-1,33%-0,5037,0038,4936,7038,49429K75
08/04/20200,00%0,0037,5037,5134,7838,403M210
07/04/2020-6,16%-2,4637,5040,5037,5041,001M172
06/04/2020-7,07%-3,0439,9643,0439,9643,04567K112
03/04/2020-5,47%-2,4943,0044,0042,0144,00155K27
01/04/2020-1,75%-0,8145,4945,4945,4945,49546K2
31/03/20200,65%0,3046,3046,0045,1847,0060K12
30/03/20207,58%3,2446,0042,0342,0346,0080K11
27/03/2020-5,71%-2,5942,7643,6142,2143,96203K34
26/03/20203,09%1,3645,3544,0043,7546,00318K24
25/03/20209,97%3,9943,9941,0041,0044,00146K16
24/03/20203,92%1,5140,0039,5038,6140,00377K25
23/03/2020-8,36%-3,5138,4941,5037,0141,50702K53
20/03/2020-2,33%-1,0042,0044,0040,2544,00267K37
19/03/20202,36%0,9943,0039,0239,0243,00262K23
18/03/2020-8,67%-3,9942,0143,0139,0043,10271K30
17/03/2020-2,13%-1,0046,0047,5044,0047,50834K62
16/03/2020-2,12%-1,0247,0046,0043,5047,00283K34
13/03/20202,19%1,0348,0247,5044,1050,45667K56
12/03/2020-12,15%-6,5046,9950,5045,0050,50923K60
11/03/2020-3,01%-1,6653,4954,0150,5154,01308K30
10/03/20200,27%0,1555,1555,5055,0555,5033K4
09/03/2020-5,17%-3,0055,0055,0551,0055,05599K57
06/03/2020-1,69%-1,0058,0057,0157,0058,00328K28
05/03/2020-1,67%-1,0059,0058,7157,2559,00515K29
04/03/20200,25%0,1560,0060,5059,6360,98894K18
03/03/20200,00%0,0059,8558,9158,9062,501M66
02/03/20200,17%0,1059,8558,8058,7059,85250K26
28/02/2020-0,40%-0,2459,7559,9758,0059,99439K47
27/02/20204,33%2,4959,9956,1255,4060,00551K48
26/02/2020-4,17%-2,5057,5055,2454,0057,50442K63
21/02/20200,02%0,0160,0059,8859,8860,0072K5
20/02/20200,76%0,4559,9959,9959,3560,00275K18
19/02/20200,92%0,5459,5459,5059,0059,91799K25
18/02/20201,72%1,0059,0057,9857,9859,50159K11
17/02/20202,65%1,5058,0057,4557,0358,50104K15
14/02/20201,07%0,6056,5055,9055,9057,99102K9
13/02/20200,72%0,4055,9055,9054,8855,9025M17
12/02/20200,00%0,0055,5055,5055,5055,5017K3
11/02/20201,83%1,0055,5055,0054,4255,5066K7
10/02/20200,04%0,0254,5054,5054,5054,5011K2
07/02/2020-0,93%-0,5154,4854,5053,9754,50649K33
06/02/20200,35%0,1954,9955,0154,9955,15121K13
05/02/20202,33%1,2554,8054,5554,0154,88845K19
04/02/20201,06%0,5653,5553,9753,2054,00204K24
03/02/2020-1,01%-0,5452,9952,6652,5953,35196K29
31/01/2020-2,67%-1,4753,5355,6652,5556,47347K34
30/01/2020-1,79%-1,0055,0054,3554,3556,80282K30
29/01/20201,82%1,0056,0056,0055,0356,022M26
28/01/20201,85%1,0055,0054,5054,5055,50754K47
27/01/20201,22%0,6554,0053,1053,1054,00124K12
24/01/20200,66%0,3553,3553,0053,0053,79235K14
23/01/20201,44%0,7553,0052,9752,9753,5053K9
22/01/20202,19%1,1252,2551,8551,8553,00753K46
21/01/2020-5,30%-2,8651,1353,1151,1353,412M49
20/01/20201,05%0,5653,9953,4252,5053,992M79
17/01/20202,77%1,4453,4352,2051,7953,431M62
16/01/2020-0,97%-0,5151,9952,2051,6552,20461K24
15/01/2020-1,13%-0,6052,5052,9951,5552,99905K31
14/01/20202,14%1,1153,1052,0051,5053,10633K30
13/01/20201,88%0,9651,9951,5051,4951,992M55
10/01/2020-1,09%-0,5651,0351,4951,0052,10825K43
09/01/20201,04%0,5351,5951,2351,2251,5993K9
08/01/2020-0,02%-0,0151,0651,0650,0451,11178K18
07/01/20200,06%0,0351,0751,5051,0652,0077K14
06/01/20202,12%1,0651,0449,8649,8151,0485K10
03/01/2020-2,00%-1,0249,9850,0149,9050,99110K14
02/01/2020-0,97%-0,5051,0050,0250,0251,0086K9
30/12/20190,00%0,0051,5051,3951,1551,50124K8
27/12/20190,19%0,1051,5051,4950,6551,50133K14
26/12/20190,80%0,4151,4050,9950,9951,50149K12
23/12/20191,98%0,9950,9949,9849,9851,00342K17
20/12/20192,88%1,4050,0049,8849,3150,00135K17
19/12/20191,27%0,6148,6048,0047,6749,00638K23
18/12/2019-3,63%-1,8147,9949,7947,9949,79248K33
17/12/20190,00%0,0049,8049,8049,8050,12194K16
16/12/20190,00%0,0049,8050,0049,8050,0140K5
13/12/2019-0,38%-0,1949,8050,0049,8050,0015K3
12/12/2019-0,52%-0,2649,9950,2549,7550,49150K15
11/12/2019-0,50%-0,2550,2550,5949,3350,65321K29
10/12/20190,28%0,1450,5050,3550,3550,5071K7
09/12/2019-3,12%-1,6250,3651,9050,3651,901M14
06/12/20193,98%1,9951,9849,8049,8051,98165K17
05/12/20194,15%1,9949,9948,1048,1050,00346K35
04/12/20190,02%0,0148,0047,9947,5148,50178K28
03/12/20190,61%0,2947,9948,0047,5048,50125K20
02/12/2019-0,21%-0,1047,7047,1347,1247,7076K8
29/11/20191,96%0,9247,8046,9046,9047,99110K19
28/11/2019-0,04%-0,0246,8846,0046,0046,8875K10
27/11/20191,98%0,9146,9044,7344,7046,90325K24
26/11/20192,20%0,9945,9945,0044,0345,99340K21
25/11/20193,64%1,5845,0042,9442,6645,00188K34
22/11/20193,38%1,4243,4242,5041,4143,44456K48
21/11/20191,72%0,7142,0040,4640,1142,0032M84
19/11/20190,71%0,2941,2941,2541,0041,50169K20
18/11/20197,05%2,7041,0038,5038,5041,00885K91
14/11/20195,36%1,9538,3036,4036,3538,30229K35
13/11/20190,41%0,1536,3536,6536,3536,90171K16
12/11/2019-0,82%-0,3036,2036,7536,2036,7591K18
11/11/2019-4,60%-1,7636,5038,8036,5039,40924K178
08/11/2019--38,2639,5138,0139,51815K195


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br