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
25/09/2026	1,40%	2,21	159,99	158,20	158,00	159,99	1M	43
24/09/2026	-0,18%	-0,28	157,78	159,08	157,10	159,08	1M	39
23/09/2026	0,01%	0,02	158,06	157,31	157,20	158,79	363K	20
22/09/2026	-1,23%	-1,97	158,04	160,01	158,04	160,01	1M	56
21/09/2026	0,13%	0,21	160,01	159,81	159,32	160,65	384K	24
18/09/2026	-0,12%	-0,20	159,80	160,60	159,29	160,60	192K	12
17/09/2026	-0,19%	-0,31	160,00	160,05	159,99	160,48	513K	25
16/09/2026	0,19%	0,31	160,31	160,42	160,31	160,42	32K	2
15/09/2026	0,29%	0,46	160,00	159,98	159,55	160,37	624K	31
14/09/2026	-0,26%	-0,42	159,54	160,79	159,54	160,79	320K	18
11/09/2026	0,01%	0,02	159,96	159,22	159,22	160,67	560K	34
10/09/2026	1,63%	2,57	159,94	157,00	157,00	159,94	952K	53
09/09/2026	-0,06%	-0,10	157,37	157,40	157,02	157,49	535K	28
08/09/2026	0,31%	0,48	157,47	157,48	156,70	157,49	911K	42
04/09/2026	0,03%	0,04	156,99	157,43	156,70	157,45	487K	25
03/09/2026	0,42%	0,65	156,95	155,00	155,00	156,95	1M	85
02/09/2026	1,22%	1,88	156,30	153,85	153,85	156,40	1M	54
01/09/2026	0,94%	1,44	154,42	152,70	152,70	154,46	801K	52
31/08/2026	0,14%	0,21	152,98	153,40	148,50	154,24	2M	118
28/08/2026	1,98%	2,97	152,77	149,97	149,97	152,77	484K	22
27/08/2026	0,78%	1,16	149,80	149,13	149,12	149,80	224K	14
26/08/2026	-2,00%	-3,03	148,64	150,75	148,64	151,25	1M	75
25/08/2026	0,94%	1,41	151,67	150,39	150,05	151,67	513K	31
24/08/2026	-1,11%	-1,69	150,26	151,99	150,26	153,50	471K	26
21/08/2026	-0,69%	-1,05	151,95	152,68	151,00	152,68	592K	35
20/08/2026	0,33%	0,51	153,00	152,98	151,61	154,70	705K	42
19/08/2026	1,23%	1,85	152,49	151,50	151,30	157,01	597K	39
18/08/2026	-0,24%	-0,36	150,64	151,25	150,54	153,00	485K	28
17/08/2026	3,43%	5,01	151,00	146,50	146,50	151,00	2M	85
14/08/2026	1,03%	1,49	145,99	144,48	144,20	145,99	377K	22
13/08/2026	1,01%	1,45	144,50	143,80	143,80	145,00	173K	12
12/08/2026	-0,83%	-1,20	143,05	145,22	142,25	145,22	686K	38
11/08/2026	-0,62%	-0,90	144,25	144,50	143,85	145,27	145K	10
10/08/2026	-1,92%	-2,84	145,15	147,29	145,05	147,29	466K	27
07/08/2026	0,67%	0,99	147,99	147,15	147,15	148,85	873K	48
06/08/2026	0,38%	0,55	147,00	146,78	146,15	147,89	500K	29
05/08/2026	2,08%	2,98	146,45	143,89	143,89	146,48	2M	62
04/08/2026	1,77%	2,49	143,47	141,40	140,60	143,47	2M	78
03/08/2026	-0,60%	-0,85	140,98	140,01	140,00	141,50	953K	41
31/07/2026	1,38%	1,93	141,83	141,60	141,00	142,80	199K	14
30/07/2026	-0,57%	-0,80	139,90	141,00	139,90	141,00	295K	16
29/07/2026	-0,21%	-0,29	140,70	141,30	140,10	141,30	42K	3
28/07/2026	1,24%	1,73	140,99	139,80	139,80	141,75	436K	28
27/07/2026	-0,31%	-0,43	139,26	139,80	139,26	139,82	265K	16
24/07/2026	0,79%	1,09	139,69	138,60	138,60	139,69	348K	24
23/07/2026	-0,12%	-0,16	138,60	138,25	138,25	138,99	264K	19
22/07/2026	0,46%	0,64	138,76	138,69	137,61	138,89	1M	69
21/07/2026	-0,30%	-0,42	138,12	138,65	137,76	138,65	277K	19
20/07/2026	-0,03%	-0,04	138,54	138,58	137,25	138,59	964K	46
17/07/2026	0,59%	0,81	138,58	137,56	137,56	138,75	677K	39
16/07/2026	-0,20%	-0,27	137,77	137,90	137,29	138,10	248K	18
15/07/2026	-0,40%	-0,55	138,04	137,21	137,17	138,59	868K	55
14/07/2026	0,69%	0,95	138,59	138,00	137,14	138,62	360K	9
13/07/2026	-0,62%	-0,86	137,64	138,10	137,02	138,20	399K	29
10/07/2026	1,14%	1,56	138,50	137,00	135,53	139,00	551K	40
09/07/2026	0,24%	0,33	136,94	136,25	135,67	136,94	328K	9
08/07/2026	-0,68%	-0,94	136,61	136,71	136,06	137,99	219K	15
07/07/2026	0,21%	0,29	137,55	137,59	137,00	137,70	426K	28
06/07/2026	-0,50%	-0,69	137,26	137,54	136,03	138,09	453K	28
03/07/2026	0,62%	0,85	137,95	138,00	137,50	138,35	262K	19
02/07/2026	0,43%	0,59	137,10	137,43	136,52	137,43	69K	5
01/07/2026	-1,55%	-2,15	136,51	136,00	135,01	137,35	340K	25
30/06/2026	1,31%	1,79	138,66	136,87	136,80	138,99	1M	66
29/06/2026	-0,47%	-0,65	136,87	136,40	136,40	137,52	671K	43
26/06/2026	0,09%	0,13	137,52	136,58	136,58	138,00	769K	52
25/06/2026	0,81%	1,11	137,39	136,90	136,70	137,52	96K	7
24/06/2026	0,57%	0,77	136,28	136,70	135,71	138,00	819K	51
23/06/2026	-0,09%	-0,12	135,51	135,51	135,01	137,66	1M	74
22/06/2026	-1,26%	-1,73	135,63	137,00	135,09	137,41	678K	34
19/06/2026	-0,43%	-0,59	137,36	137,24	136,32	137,81	768K	40
18/06/2026	-0,76%	-1,05	137,95	138,15	137,82	138,50	276K	14
17/06/2026	0,15%	0,21	139,00	140,99	139,00	140,99	70K	5
16/06/2026	0,07%	0,10	138,79	138,81	138,79	138,99	125K	9
15/06/2026	1,09%	1,50	138,69	137,19	136,70	139,99	2M	98
12/06/2026	0,49%	0,67	137,19	136,70	136,70	137,29	151K	11
11/06/2026	-0,13%	-0,18	136,52	136,96	136,31	137,05	328K	19
10/06/2026	-0,24%	-0,33	136,70	136,00	135,91	137,19	341K	19
09/06/2026	0,87%	1,18	137,03	136,90	136,27	137,14	151K	9
08/06/2026	0,18%	0,25	135,85	135,99	135,01	137,00	406K	19
05/06/2026	-0,87%	-1,19	135,60	136,99	135,21	136,99	502K	37
03/06/2026	-2,63%	-3,70	136,79	140,15	136,34	140,15	454K	33
02/06/2026	0,70%	0,98	140,49	139,71	139,50	140,49	238K	17
01/06/2026	-1,68%	-2,38	139,51	141,10	139,50	141,10	729K	31
29/05/2026	0,20%	0,29	141,89	142,20	140,57	142,20	608K	38
28/05/2026	0,00%	0,00	141,60	141,60	140,51	141,60	268K	15
27/05/2026	-0,41%	-0,58	141,60	142,64	140,50	142,64	494K	31
26/05/2026	-0,57%	-0,82	142,18	142,66	140,99	142,99	681K	45
25/05/2026	-1,38%	-2,00	143,00	143,72	143,00	144,00	559K	31
22/05/2026	0,00%	0,00	145,00	144,80	143,50	145,30	419K	29
21/05/2026	-0,40%	-0,58	145,00	144,99	144,26	145,00	159K	11
20/05/2026	-0,28%	-0,41	145,58	145,59	145,11	145,59	218K	7
19/05/2026	0,16%	0,23	145,99	145,81	145,05	145,99	116K	8
18/05/2026	-0,13%	-0,19	145,76	146,20	145,01	146,20	292K	18
15/05/2026	-0,86%	-1,26	145,95	147,50	145,52	148,50	658K	44
14/05/2026	0,07%	0,10	147,21	147,50	146,00	147,89	235K	15
13/05/2026	-0,93%	-1,38	147,11	147,50	146,40	148,44	559K	23
12/05/2026	-0,81%	-1,21	148,49	148,90	148,49	149,94	223K	12
11/05/2026	-1,08%	-1,63	149,70	150,01	149,00	150,01	180K	10
08/05/2026	0,62%	0,93	151,33	150,66	150,11	151,98	227K	13
07/05/2026	-0,97%	-1,47	150,40	151,99	149,50	151,99	376K	17
06/05/2026	0,58%	0,87	151,87	150,69	150,60	151,94	423K	28
05/05/2026	0,49%	0,73	151,00	151,23	150,50	151,69	121K	8
04/05/2026	-2,10%	-3,22	150,27	152,09	150,27	152,09	136K	9
30/04/2026	0,33%	0,51	153,49	151,60	151,60	153,49	214K	14
29/04/2026	-1,05%	-1,62	152,98	152,50	151,25	153,67	457K	30
28/04/2026	0,40%	0,61	154,60	154,99	153,37	154,99	93K	6
27/04/2026	-0,34%	-0,52	153,99	155,00	151,10	155,00	385K	25
24/04/2026	-0,17%	-0,26	154,51	155,00	153,90	155,18	356K	19
23/04/2026	-0,24%	-0,37	154,77	154,20	153,99	154,99	340K	21
22/04/2026	-1,12%	-1,75	155,14	156,00	154,51	156,00	201K	13
20/04/2026	0,99%	1,54	156,89	155,30	155,00	158,18	547K	32
17/04/2026	4,68%	6,94	155,35	149,18	148,95	155,35	1M	65
16/04/2026	-0,23%	-0,34	148,41	148,28	148,28	148,50	267K	11
15/04/2026	0,92%	1,36	148,75	147,87	147,60	149,20	1M	74
14/04/2026	0,27%	0,39	147,39	147,70	147,00	147,70	396K	18
13/04/2026	0,14%	0,21	147,00	146,79	146,79	148,48	398K	19
10/04/2026	1,72%	2,48	146,79	145,41	145,41	146,79	234K	15
09/04/2026	-0,35%	-0,51	144,31	145,25	144,31	145,25	884K	27
08/04/2026	0,57%	0,82	144,82	144,49	144,00	145,20	420K	23
07/04/2026	0,02%	0,03	144,00	143,31	143,31	144,00	72K	5
06/04/2026	-0,01%	-0,02	143,97	143,41	143,05	144,47	430K	21
02/04/2026	-0,06%	-0,08	143,99	144,23	143,03	144,25	273K	18
01/04/2026	-0,29%	-0,42	144,07	144,51	143,12	144,98	748K	34
31/03/2026	0,00%	0,00	144,49	145,50	143,50	145,50	375K	21
30/03/2026	-0,96%	-1,40	144,49	145,55	143,20	145,55	303K	20
27/03/2026	1,27%	1,83	145,89	143,50	143,27	145,89	202K	14
26/03/2026	-1,50%	-2,20	144,06	144,01	144,00	145,00	173K	11
25/03/2026	0,03%	0,05	146,26	146,83	145,19	146,83	629K	35
24/03/2026	0,08%	0,11	146,21	145,75	145,08	146,24	306K	19
23/03/2026	1,00%	1,44	146,10	146,67	145,45	146,67	234K	15
20/03/2026	-0,44%	-0,64	144,66	144,75	144,36	145,28	290K	20
19/03/2026	0,41%	0,60	145,30	143,00	143,00	145,30	101K	5
18/03/2026	0,49%	0,71	144,70	143,00	142,75	144,70	245K	14
17/03/2026	-	-	143,99	144,15	143,50	144,15	417K	15

Date,Open,High,Low,Close,Volume
25-Sep-26,158.20,159.99,158.00,159.99,1096123
24-Sep-26,159.08,159.08,157.10,157.78,1053675
23-Sep-26,157.31,158.79,157.20,158.06,363125
22-Sep-26,160.01,160.01,158.04,158.04,1189250
21-Sep-26,159.81,160.65,159.32,160.01,383816
18-Sep-26,160.60,160.60,159.29,159.80,191959
17-Sep-26,160.05,160.48,159.99,160.00,512579
16-Sep-26,160.42,160.42,160.31,160.31,32073
15-Sep-26,159.98,160.37,159.55,160.00,624148
14-Sep-26,160.79,160.79,159.54,159.54,319722
11-Sep-26,159.22,160.67,159.22,159.96,560218
10-Sep-26,157.00,159.94,157.00,159.94,951587
09-Sep-26,157.40,157.49,157.02,157.37,534841
08-Sep-26,157.48,157.49,156.70,157.47,911459
04-Sep-26,157.43,157.45,156.70,156.99,487282
03-Sep-26,155.00,156.95,155.00,156.95,1453843
02-Sep-26,153.85,156.40,153.85,156.30,1025909
01-Sep-26,152.70,154.46,152.70,154.42,800692
31-Aug-26,153.40,154.24,148.50,152.98,1819609
28-Aug-26,149.97,152.77,149.97,152.77,484490
27-Aug-26,149.13,149.80,149.12,149.80,223926
26-Aug-26,150.75,151.25,148.64,148.64,1363836
25-Aug-26,150.39,151.67,150.05,151.67,512554
24-Aug-26,151.99,153.50,150.26,150.26,470833
21-Aug-26,152.68,152.68,151.00,151.95,591972
20-Aug-26,152.98,154.70,151.61,153.00,705200
19-Aug-26,151.50,157.01,151.30,152.49,596883
18-Aug-26,151.25,153.00,150.54,150.64,485364
17-Aug-26,146.50,151.00,146.50,151.00,1541950
14-Aug-26,144.48,145.99,144.20,145.99,376860
13-Aug-26,143.80,145.00,143.80,144.50,173443
12-Aug-26,145.22,145.22,142.25,143.05,686178
11-Aug-26,144.50,145.27,143.85,144.25,144716
10-Aug-26,147.29,147.29,145.05,145.15,465867
07-Aug-26,147.15,148.85,147.15,147.99,873062
06-Aug-26,146.78,147.89,146.15,147.00,500401
05-Aug-26,143.89,146.48,143.89,146.45,1508117
04-Aug-26,141.40,143.47,140.60,143.47,2102626
03-Aug-26,140.01,141.50,140.00,140.98,953483
31-Jul-26,141.60,142.80,141.00,141.83,198750
30-Jul-26,141.00,141.00,139.90,139.90,295242
29-Jul-26,141.30,141.30,140.10,140.70,42210
28-Jul-26,139.80,141.75,139.80,140.99,435765
27-Jul-26,139.80,139.82,139.26,139.26,265183
24-Jul-26,138.60,139.69,138.60,139.69,347750
23-Jul-26,138.25,138.99,138.25,138.60,263517
22-Jul-26,138.69,138.89,137.61,138.76,1326613
21-Jul-26,138.65,138.65,137.76,138.12,276546
20-Jul-26,138.58,138.59,137.25,138.54,964491
17-Jul-26,137.56,138.75,137.56,138.58,677323
16-Jul-26,137.90,138.10,137.29,137.77,247945
15-Jul-26,137.21,138.59,137.17,138.04,867932
14-Jul-26,138.00,138.62,137.14,138.59,359760
13-Jul-26,138.10,138.20,137.02,137.64,398795
10-Jul-26,137.00,139.00,135.53,138.50,551116
09-Jul-26,136.25,136.94,135.67,136.94,327877
08-Jul-26,136.71,137.99,136.06,136.61,218693
07-Jul-26,137.59,137.70,137.00,137.55,425878
06-Jul-26,137.54,138.09,136.03,137.26,452895
03-Jul-26,138.00,138.35,137.50,137.95,262330
02-Jul-26,137.43,137.43,136.52,137.10,68581
01-Jul-26,136.00,137.35,135.01,136.51,339893
30-Jun-26,136.87,138.99,136.80,138.66,1158276
29-Jun-26,136.40,137.52,136.40,136.87,671064
26-Jun-26,136.58,138.00,136.58,137.52,769401
25-Jun-26,136.90,137.52,136.70,137.39,96027
24-Jun-26,136.70,138.00,135.71,136.28,819313
23-Jun-26,135.51,137.66,135.01,135.51,1454205
22-Jun-26,137.00,137.41,135.09,135.63,678015
19-Jun-26,137.24,137.81,136.32,137.36,767733
18-Jun-26,138.15,138.50,137.82,137.95,275845
17-Jun-26,140.99,140.99,139.00,139.00,69865
16-Jun-26,138.81,138.99,138.79,138.79,124977
15-Jun-26,137.19,139.99,136.70,138.69,1981723
12-Jun-26,136.70,137.29,136.70,137.19,150852
11-Jun-26,136.96,137.05,136.31,136.52,328078
10-Jun-26,136.00,137.19,135.91,136.70,341261
09-Jun-26,136.90,137.14,136.27,137.03,150525
08-Jun-26,135.99,137.00,135.01,135.85,406326
05-Jun-26,136.99,136.99,135.21,135.60,501897
03-Jun-26,140.15,140.15,136.34,136.79,454153
02-Jun-26,139.71,140.49,139.50,140.49,237917
01-Jun-26,141.10,141.10,139.50,139.51,729132
29-May-26,142.20,142.20,140.57,141.89,608489
28-May-26,141.60,141.60,140.51,141.60,268360
27-May-26,142.64,142.64,140.50,141.60,493636
26-May-26,142.66,142.99,140.99,142.18,681245
25-May-26,143.72,144.00,143.00,143.00,558689
22-May-26,144.80,145.30,143.50,145.00,419178
21-May-26,144.99,145.00,144.26,145.00,159262
20-May-26,145.59,145.59,145.11,145.58,218232
19-May-26,145.81,145.99,145.05,145.99,116386
18-May-26,146.20,146.20,145.01,145.76,291648
15-May-26,147.50,148.50,145.52,145.95,658031
14-May-26,147.50,147.89,146.00,147.21,235345
13-May-26,147.50,148.44,146.40,147.11,558722
12-May-26,148.90,149.94,148.49,148.49,223138
11-May-26,150.01,150.01,149.00,149.70,179702
08-May-26,150.66,151.98,150.11,151.33,226589
07-May-26,151.99,151.99,149.50,150.40,375592
06-May-26,150.69,151.94,150.60,151.87,423356
05-May-26,151.23,151.69,150.50,151.00,120780
04-May-26,152.09,152.09,150.27,150.27,136087
30-Apr-26,151.60,153.49,151.60,153.49,213761
29-Apr-26,152.50,153.67,151.25,152.98,457140
28-Apr-26,154.99,154.99,153.37,154.60,92695
27-Apr-26,155.00,155.00,151.10,153.99,384996
24-Apr-26,155.00,155.18,153.90,154.51,355620
23-Apr-26,154.20,154.99,153.99,154.77,339870
22-Apr-26,156.00,156.00,154.51,155.14,201449
20-Apr-26,155.30,158.18,155.00,156.89,547342
17-Apr-26,149.18,155.35,148.95,155.35,1183791
16-Apr-26,148.28,148.50,148.28,148.41,267130
15-Apr-26,147.87,149.20,147.60,148.75,1171560
14-Apr-26,147.70,147.70,147.00,147.39,395894
13-Apr-26,146.79,148.48,146.79,147.00,397867
10-Apr-26,145.41,146.79,145.41,146.79,233927
09-Apr-26,145.25,145.25,144.31,144.31,883947
08-Apr-26,144.49,145.20,144.00,144.82,420006
07-Apr-26,143.31,144.00,143.31,144.00,71921
06-Apr-26,143.41,144.47,143.05,143.97,430427
02-Apr-26,144.23,144.25,143.03,143.99,272945
01-Apr-26,144.51,144.98,143.12,144.07,747843
31-Mar-26,145.50,145.50,143.50,144.49,374707
30-Mar-26,145.55,145.55,143.20,144.49,303469
27-Mar-26,143.50,145.89,143.27,145.89,201651
26-Mar-26,144.01,145.00,144.00,144.06,173142
25-Mar-26,146.83,146.83,145.19,146.26,629400
24-Mar-26,145.75,146.24,145.08,146.21,305769
23-Mar-26,146.67,146.67,145.45,146.10,233632
20-Mar-26,144.75,145.28,144.36,144.66,289902
19-Mar-26,143.00,145.30,143.00,145.30,101161
18-Mar-26,143.00,144.70,142.75,144.70,244615
17-Mar-26,144.15,144.15,143.50,143.99,417238

*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: CLSC4