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
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	-0,24%	-0,34	143,99	144,15	143,50	144,15	417K	15
16/03/2026	-0,30%	-0,43	144,33	144,25	144,25	145,00	289K	13
13/03/2026	-0,24%	-0,35	144,76	146,00	144,00	146,00	232K	16
12/03/2026	-1,81%	-2,68	145,11	146,25	145,00	147,00	423K	24
11/03/2026	0,03%	0,04	147,79	147,69	147,32	148,51	518K	35
10/03/2026	1,04%	1,52	147,75	147,00	146,50	147,75	294K	17
09/03/2026	0,61%	0,89	146,23	145,06	145,06	146,95	336K	17
06/03/2026	-1,12%	-1,65	145,34	146,99	143,73	146,99	507K	35
05/03/2026	-1,18%	-1,75	146,99	148,00	146,50	148,44	383K	26
04/03/2026	0,84%	1,24	148,74	149,19	148,20	149,39	565K	35
03/03/2026	-1,92%	-2,89	147,50	149,01	147,10	149,99	977K	56
02/03/2026	-0,07%	-0,11	150,39	150,20	149,38	150,48	390K	24
27/02/2026	-1,31%	-1,99	150,50	152,25	150,33	152,50	453K	30
26/02/2026	0,23%	0,35	152,49	152,50	151,40	152,50	258K	17
25/02/2026	0,80%	1,21	152,14	150,92	150,92	155,00	670K	44
24/02/2026	0,09%	0,13	150,93	150,67	149,00	151,49	691K	38
23/02/2026	-0,06%	-0,09	150,80	152,24	150,00	152,25	767K	35
20/02/2026	1,74%	2,58	150,89	147,29	147,29	151,30	525K	32
19/02/2026	2,89%	4,17	148,31	144,12	143,47	149,66	834K	49
18/02/2026	0,59%	0,84	144,14	143,97	143,35	144,14	475K	26
13/02/2026	-0,51%	-0,74	143,30	143,59	142,66	143,78	544K	22
12/02/2026	0,14%	0,20	144,04	143,84	142,25	144,11	345K	24
11/02/2026	1,08%	1,54	143,84	142,30	142,30	144,14	747K	42
10/02/2026	-0,91%	-1,30	142,30	141,81	141,00	143,20	755K	31
09/02/2026	0,71%	1,01	143,60	141,61	140,01	143,60	790K	41
06/02/2026	0,77%	1,09	142,59	142,49	141,14	142,89	468K	32
05/02/2026	0,50%	0,71	141,50	141,39	140,65	142,29	468K	31
04/02/2026	0,57%	0,80	140,79	139,01	138,71	140,99	252K	18
03/02/2026	0,71%	0,99	139,99	142,99	138,00	142,99	393K	28
02/02/2026	-0,71%	-0,99	139,00	140,51	138,00	142,00	2M	38
30/01/2026	0,50%	0,70	139,99	141,00	137,00	141,49	859K	44
29/01/2026	-3,12%	-4,48	139,29	144,01	138,50	146,30	633K	45
28/01/2026	0,90%	1,28	143,77	143,99	139,07	144,00	890K	50
27/01/2026	1,74%	2,44	142,49	142,40	140,00	142,49	508K	27
26/01/2026	-1,71%	-2,44	140,05	140,01	139,12	143,00	211K	13
23/01/2026	2,14%	2,99	142,49	141,00	137,85	144,99	450K	25
22/01/2026	2,59%	3,52	139,50	140,92	139,00	141,51	309K	13
21/01/2026	1,48%	1,98	135,98	135,47	135,29	136,60	190K	13
20/01/2026	0,77%	1,03	134,00	134,25	133,98	134,25	80K	4
19/01/2026	-0,01%	-0,01	132,97	134,00	132,03	134,00	146K	11
16/01/2026	0,74%	0,98	132,98	132,99	131,03	133,96	439K	26
15/01/2026	1,02%	1,33	132,00	130,66	129,82	133,17	316K	23
14/01/2026	1,78%	2,29	130,67	128,98	128,89	132,99	313K	22
13/01/2026	-	-	128,38	128,26	127,37	128,38	154K	12

Date,Open,High,Low,Close,Volume
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
16-Mar-26,144.25,145.00,144.25,144.33,289362
13-Mar-26,146.00,146.00,144.00,144.76,232055
12-Mar-26,146.25,147.00,145.00,145.11,422777
11-Mar-26,147.69,148.51,147.32,147.79,517573
10-Mar-26,147.00,147.75,146.50,147.75,294254
09-Mar-26,145.06,146.95,145.06,146.23,335892
06-Mar-26,146.99,146.99,143.73,145.34,507405
05-Mar-26,148.00,148.44,146.50,146.99,382886
04-Mar-26,149.19,149.39,148.20,148.74,565126
03-Mar-26,149.01,149.99,147.10,147.50,976805
02-Mar-26,150.20,150.48,149.38,150.39,389922
27-Feb-26,152.25,152.50,150.33,150.50,453343
26-Feb-26,152.50,152.50,151.40,152.49,258307
25-Feb-26,150.92,155.00,150.92,152.14,669803
24-Feb-26,150.67,151.49,149.00,150.93,691026
23-Feb-26,152.24,152.25,150.00,150.80,767452
20-Feb-26,147.29,151.30,147.29,150.89,524921
19-Feb-26,144.12,149.66,143.47,148.31,834205
18-Feb-26,143.97,144.14,143.35,144.14,474586
13-Feb-26,143.59,143.78,142.66,143.30,544488
12-Feb-26,143.84,144.11,142.25,144.04,344528
11-Feb-26,142.30,144.14,142.30,143.84,746750
10-Feb-26,141.81,143.20,141.00,142.30,754536
09-Feb-26,141.61,143.60,140.01,143.60,789585
06-Feb-26,142.49,142.89,141.14,142.59,467695
05-Feb-26,141.39,142.29,140.65,141.50,467798
04-Feb-26,139.01,140.99,138.71,140.79,252077
03-Feb-26,142.99,142.99,138.00,139.99,392786
02-Feb-26,140.51,142.00,138.00,139.00,1531491
30-Jan-26,141.00,141.49,137.00,139.99,859318
29-Jan-26,144.01,146.30,138.50,139.29,633207
28-Jan-26,143.99,144.00,139.07,143.77,890277
27-Jan-26,142.40,142.49,140.00,142.49,508067
26-Jan-26,140.01,143.00,139.12,140.05,211327
23-Jan-26,141.00,144.99,137.85,142.49,450163
22-Jan-26,140.92,141.51,139.00,139.50,308880
21-Jan-26,135.47,136.60,135.29,135.98,190287
20-Jan-26,134.25,134.25,133.98,134.00,80417
19-Jan-26,134.00,134.00,132.03,132.97,146204
16-Jan-26,132.99,133.96,131.03,132.98,438641
15-Jan-26,130.66,133.17,129.82,132.00,315509
14-Jan-26,128.98,132.99,128.89,130.67,312781
13-Jan-26,128.26,128.38,127.37,128.38,153865

*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