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
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	0,10%	0,13	128,38	128,26	127,37	128,38	154K	12
12/01/2026	-0,97%	-1,25	128,25	127,50	123,67	128,45	756K	39
09/01/2026	2,21%	2,80	129,50	126,77	126,77	129,65	243K	17
08/01/2026	0,29%	0,37	126,70	126,66	126,34	126,70	266K	16
07/01/2026	0,54%	0,68	126,33	125,95	125,01	126,76	580K	35
06/01/2026	2,05%	2,52	125,65	124,01	123,31	125,65	486K	29
05/01/2026	-1,46%	-1,82	123,13	124,95	122,83	124,95	409K	25
02/01/2026	-0,44%	-0,55	124,95	123,00	122,51	124,95	249K	11
30/12/2025	0,40%	0,50	125,50	124,40	124,40	126,00	301K	20
29/12/2025	-0,71%	-0,89	125,00	124,60	123,65	126,87	624K	42
26/12/2025	0,75%	0,94	125,89	124,95	122,01	125,99	361K	25
23/12/2025	-0,09%	-0,11	124,95	122,83	122,83	126,00	186K	13
22/12/2025	1,07%	1,33	125,06	125,29	122,84	126,40	534K	41
19/12/2025	-1,39%	-1,75	123,73	123,49	123,00	124,84	372K	26
18/12/2025	-1,85%	-2,36	125,48	124,54	122,04	128,28	562K	40
17/12/2025	-0,88%	-1,13	127,84	128,18	127,01	128,97	204K	15
16/12/2025	-0,60%	-0,78	128,97	129,64	126,03	129,65	643K	32
15/12/2025	0,90%	1,16	129,75	129,99	128,62	130,00	427K	29
12/12/2025	-0,73%	-0,95	128,59	127,01	127,01	129,86	425K	24
11/12/2025	2,40%	3,04	129,54	127,32	125,25	129,67	398K	30
10/12/2025	0,44%	0,56	126,50	125,95	125,91	127,01	708K	22
09/12/2025	0,02%	0,02	125,94	124,98	124,98	125,94	88K	5
08/12/2025	1,41%	1,75	125,92	124,16	123,90	125,92	449K	30
05/12/2025	-1,41%	-1,77	124,17	125,24	123,42	125,87	649K	48
04/12/2025	0,04%	0,05	125,94	125,79	123,31	125,95	550K	43
03/12/2025	1,52%	1,89	125,89	124,30	124,20	125,89	287K	23
02/12/2025	-0,79%	-0,99	124,00	124,05	123,80	124,99	571K	32
01/12/2025	-1,57%	-2,00	124,99	127,10	122,02	127,10	685K	48
28/11/2025	1,60%	2,00	126,99	125,02	124,27	128,50	468K	35
27/11/2025	3,64%	4,39	124,99	123,00	119,57	125,00	989K	70
26/11/2025	0,52%	0,62	120,60	120,31	119,80	121,68	1M	71
25/11/2025	-	-	119,98	119,64	118,65	119,99	1M	70

Date,Open,High,Low,Close,Volume
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
12-Jan-26,127.50,128.45,123.67,128.25,756030
09-Jan-26,126.77,129.65,126.77,129.50,243485
08-Jan-26,126.66,126.70,126.34,126.70,265817
07-Jan-26,125.95,126.76,125.01,126.33,579847
06-Jan-26,124.01,125.65,123.31,125.65,486107
05-Jan-26,124.95,124.95,122.83,123.13,408542
02-Jan-26,123.00,124.95,122.51,124.95,248619
30-Dec-25,124.40,126.00,124.40,125.50,301157
29-Dec-25,124.60,126.87,123.65,125.00,623874
26-Dec-25,124.95,125.99,122.01,125.89,360768
23-Dec-25,122.83,126.00,122.83,124.95,185811
22-Dec-25,125.29,126.40,122.84,125.06,534481
19-Dec-25,123.49,124.84,123.00,123.73,372023
18-Dec-25,124.54,128.28,122.04,125.48,561696
17-Dec-25,128.18,128.97,127.01,127.84,204459
16-Dec-25,129.64,129.65,126.03,128.97,643411
15-Dec-25,129.99,130.00,128.62,129.75,427382
12-Dec-25,127.01,129.86,127.01,128.59,424979
11-Dec-25,127.32,129.67,125.25,129.54,397524
10-Dec-25,125.95,127.01,125.91,126.50,708173
09-Dec-25,124.98,125.94,124.98,125.94,87951
08-Dec-25,124.16,125.92,123.90,125.92,449329
05-Dec-25,125.24,125.87,123.42,124.17,648645
04-Dec-25,125.79,125.95,123.31,125.94,549671
03-Dec-25,124.30,125.89,124.20,125.89,286953
02-Dec-25,124.05,124.99,123.80,124.00,571400
01-Dec-25,127.10,127.10,122.02,124.99,685387
28-Nov-25,125.02,128.50,124.27,126.99,468286
27-Nov-25,123.00,125.00,119.57,124.99,988885
26-Nov-25,120.31,121.68,119.80,120.60,1397527
25-Nov-25,119.64,119.99,118.65,119.98,1063404

*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