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
14/10/2025	-0,07%	-0,07	100,30	100,34	100,07	100,50	482K	32
13/10/2025	0,32%	0,32	100,37	99,93	99,89	100,45	461K	40
10/10/2025	-0,80%	-0,81	100,05	101,40	99,99	101,42	885K	72
09/10/2025	-1,01%	-1,03	100,86	100,78	100,78	101,89	304K	30
08/10/2025	0,99%	1,00	101,89	100,91	100,84	102,00	833K	54
07/10/2025	-0,40%	-0,41	100,89	101,30	100,04	101,34	554K	50
06/10/2025	1,32%	1,32	101,30	100,00	99,87	101,79	724K	54

03/10/2025	-1,70%	-1,73	99,98	101,98	99,98	102,00	1M	93
02/10/2025	-0,17%	-0,17	101,71	101,98	101,57	101,98	743K	48
01/10/2025	0,15%	0,15	101,88	101,72	101,51	101,90	529K	41
30/09/2025	-0,16%	-0,16	101,73	101,89	101,27	102,00	600K	56
29/09/2025	-0,10%	-0,10	101,89	101,50	101,00	102,00	853K	70
26/09/2025	0,15%	0,15	101,99	102,00	101,66	102,00	1M	65
25/09/2025	-1,13%	-1,16	101,84	101,98	99,10	102,48	753K	52
24/09/2025	0,88%	0,90	103,00	101,98	101,98	103,00	2M	143
23/09/2025	0,16%	0,16	102,10	102,50	101,20	102,74	1M	72
22/09/2025	-0,70%	-0,72	101,94	102,60	101,74	102,60	572K	47
19/09/2025	1,13%	1,15	102,66	102,22	102,20	103,99	719K	49
18/09/2025	-2,03%	-2,10	101,51	102,63	101,50	103,32	621K	51
17/09/2025	1,54%	1,57	103,61	102,21	101,48	104,49	563K	45
16/09/2025	-0,57%	-0,58	102,04	102,11	101,33	102,65	743K	52
15/09/2025	0,05%	0,05	102,62	102,52	101,61	103,01	470K	37
12/09/2025	0,05%	0,05	102,57	102,65	101,60	103,69	246K	15
11/09/2025	0,04%	0,04	102,52	101,52	101,52	102,71	133K	13
10/09/2025	3,01%	2,99	102,48	98,99	98,99	102,51	1M	59
09/09/2025	-0,51%	-0,51	99,49	99,90	98,96	100,00	605K	25
08/09/2025	-2,44%	-2,50	100,00	104,96	99,85	104,96	686K	36
05/09/2025	-0,45%	-0,46	102,50	102,66	102,50	105,99	258K	25
04/09/2025	2,62%	2,63	102,96	100,91	100,11	102,99	458K	35
03/09/2025	0,33%	0,33	100,33	100,00	99,33	100,80	200K	20
02/09/2025	-1,21%	-1,22	100,00	101,50	99,27	101,50	661K	45
01/09/2025	-1,72%	-1,77	101,22	103,57	101,22	105,99	830K	66
29/08/2025	0,17%	0,17	102,99	102,79	102,13	103,00	668K	48
28/08/2025	-0,16%	-0,16	102,82	102,65	102,07	102,90	257K	25
27/08/2025	0,00%	0,00	102,98	102,79	101,50	103,00	934K	54
26/08/2025	0,01%	0,01	102,98	102,50	102,50	102,98	113K	11
25/08/2025	-0,49%	-0,51	102,97	103,20	102,60	103,20	72K	7
22/08/2025	0,42%	0,43	103,48	102,70	102,50	103,48	691K	60
21/08/2025	0,59%	0,60	103,05	102,90	102,09	103,20	390K	37
20/08/2025	-0,52%	-0,54	102,45	103,00	101,89	103,28	503K	38
19/08/2025	0,28%	0,29	102,99	101,68	101,30	102,99	398K	36
18/08/2025	1,69%	1,71	102,70	101,61	101,61	102,96	531K	50
15/08/2025	-0,86%	-0,88	100,99	101,00	99,00	101,00	3M	183
14/08/2025	-0,18%	-0,18	101,87	101,96	101,04	101,97	336K	32
13/08/2025	-0,92%	-0,95	102,05	102,99	101,97	103,00	215K	19
12/08/2025	0,00%	0,00	103,00	103,35	102,60	103,35	309K	22
11/08/2025	-0,43%	-0,45	103,00	103,34	102,00	103,34	287K	24
08/08/2025	0,41%	0,42	103,45	103,22	102,70	103,45	423K	37
07/08/2025	-0,39%	-0,40	103,03	103,31	103,00	103,50	754K	57
06/08/2025	0,46%	0,47	103,43	103,48	102,16	103,50	629K	44
05/08/2025	-0,13%	-0,13	102,96	101,83	101,83	102,98	389K	38
04/08/2025	-0,39%	-0,40	103,09	103,11	102,80	103,50	515K	34
01/08/2025	-0,84%	-0,88	103,49	103,93	102,84	104,29	383K	33
31/07/2025	-0,06%	-0,06	104,37	103,63	103,40	104,37	239K	22
30/07/2025	-1,67%	-1,77	104,43	105,23	102,25	105,96	479K	44
29/07/2025	-0,17%	-0,18	106,20	106,38	104,00	106,51	295K	25
28/07/2025	1,42%	1,49	106,38	104,00	104,00	107,46	2M	66
25/07/2025	0,23%	0,24	104,89	102,85	102,85	104,92	439K	37
24/07/2025	-0,16%	-0,17	104,65	103,74	103,74	104,81	115K	11
23/07/2025	1,93%	1,98	104,82	103,48	102,20	104,93	291K	27
22/07/2025	-0,59%	-0,61	102,84	102,84	101,23	102,84	102K	10
21/07/2025	0,01%	0,01	103,45	103,68	101,82	103,68	451K	32
18/07/2025	-0,24%	-0,25	103,44	103,68	102,25	103,68	155K	15
17/07/2025	0,55%	0,57	103,69	103,23	102,52	103,69	82K	7
16/07/2025	0,27%	0,28	103,12	102,84	102,01	103,39	82K	5
15/07/2025	0,00%	0,00	102,84	102,84	102,84	102,84	10K	1
14/07/2025	-0,90%	-0,93	102,84	102,80	102,77	103,47	196K	19
11/07/2025	-0,20%	-0,21	103,77	103,30	103,01	103,77	62K	6
10/07/2025	0,00%	0,00	103,98	104,64	102,72	104,64	73K	6
09/07/2025	-0,35%	-0,36	103,98	104,20	103,40	104,87	562K	25
08/07/2025	0,18%	0,19	104,34	104,15	103,51	104,34	83K	8
07/07/2025	-0,71%	-0,75	104,15	104,92	103,07	104,98	544K	47
04/07/2025	1,07%	1,11	104,90	103,29	103,29	104,95	199K	18
03/07/2025	0,31%	0,32	103,79	102,21	102,01	103,96	361K	34
02/07/2025	0,55%	0,57	103,47	101,23	101,22	103,48	277K	26
01/07/2025	0,31%	0,32	102,90	103,89	102,90	103,89	62K	6
27/06/2025	0,00%	0,00	102,58	103,00	101,10	103,00	61K	6
26/06/2025	3,76%	3,72	102,58	100,99	99,41	103,00	213K	21
25/06/2025	-4,55%	-4,71	98,86	104,14	98,48	104,60	866K	65
24/06/2025	1,59%	1,62	103,57	102,51	102,48	104,55	350K	27
23/06/2025	1,95%	1,95	101,95	100,50	100,00	107,99	551K	43
20/06/2025	1,01%	1,00	100,00	98,99	97,73	100,00	784K	55
18/06/2025	0,01%	0,01	99,00	99,45	98,53	99,48	405K	30
17/06/2025	-0,50%	-0,50	98,99	99,50	98,09	99,50	227K	16
16/06/2025	0,53%	0,52	99,49	98,99	98,99	100,50	349K	29
13/06/2025	0,06%	0,06	98,97	99,00	97,60	101,00	277K	26
12/06/2025	-0,08%	-0,08	98,91	99,00	98,35	99,00	860K	11
11/06/2025	-0,90%	-0,90	98,99	99,88	98,99	99,89	407K	23
10/06/2025	0,30%	0,30	99,89	99,59	99,50	100,00	339K	29
09/06/2025	-0,06%	-0,06	99,59	99,00	98,16	99,59	129K	12
06/06/2025	-0,31%	-0,31	99,65	99,61	99,60	99,95	588K	27
05/06/2025	0,47%	0,47	99,96	99,48	99,41	99,98	230K	15
04/06/2025	0,62%	0,61	99,49	98,90	98,22	99,49	552K	21
03/06/2025	0,45%	0,44	98,88	98,43	98,01	98,88	562K	47
02/06/2025	-0,39%	-0,39	98,44	98,50	97,35	98,87	708K	61
30/05/2025	1,64%	1,59	98,83	97,48	97,22	98,88	800K	36
29/05/2025	0,04%	0,04	97,24	97,11	96,99	97,33	748K	30
28/05/2025	1,45%	1,39	97,20	95,50	95,50	97,35	513K	46
27/05/2025	0,56%	0,53	95,81	95,92	95,03	96,47	612K	57
26/05/2025	3,96%	3,63	95,28	92,40	92,35	95,46	775K	59
23/05/2025	0,55%	0,50	91,65	91,15	89,82	92,88	164K	17
22/05/2025	2,98%	2,64	91,15	88,88	88,86	92,93	714K	66
21/05/2025	-1,66%	-1,49	88,51	89,00	88,50	89,89	400K	30
20/05/2025	1,93%	1,70	90,00	89,64	89,41	90,24	243K	25
19/05/2025	0,93%	0,81	88,30	87,49	87,49	89,95	390K	41
16/05/2025	2,01%	1,72	87,49	87,62	85,41	87,62	277K	25
15/05/2025	1,26%	1,07	85,77	84,70	84,00	85,99	390K	29
14/05/2025	0,45%	0,38	84,70	82,52	82,33	84,84	218K	24
13/05/2025	-0,17%	-0,14	84,32	83,51	81,01	84,40	141K	17
12/05/2025	1,47%	1,22	84,46	83,58	83,43	85,00	176K	16
09/05/2025	0,01%	0,01	83,24	83,57	81,30	83,57	191K	13
08/05/2025	1,80%	1,47	83,23	82,00	82,00	83,23	116K	13
07/05/2025	0,76%	0,62	81,76	81,17	81,17	81,76	57K	5
06/05/2025	-0,43%	-0,35	81,14	81,30	80,03	81,30	57K	6
05/05/2025	2,30%	1,83	81,49	79,66	79,66	81,49	2M	130
02/05/2025	-3,10%	-2,55	79,66	81,19	79,66	81,29	596K	55
30/04/2025	0,02%	0,02	82,21	82,21	82,00	82,50	337K	32
29/04/2025	-0,04%	-0,03	82,19	82,00	82,00	82,25	123K	12
28/04/2025	-0,15%	-0,12	82,22	82,31	81,68	83,02	379K	32
25/04/2025	-0,12%	-0,10	82,34	82,43	81,41	82,44	189K	19
24/04/2025	0,08%	0,07	82,44	82,40	81,88	82,44	132K	14
23/04/2025	2,20%	1,77	82,37	80,69	80,67	82,44	139K	15
22/04/2025	-1,33%	-1,09	80,60	80,86	80,35	81,60	347K	43
17/04/2025	2,74%	2,18	81,69	80,00	79,70	81,75	169K	21
16/04/2025	-0,87%	-0,70	79,51	80,21	79,51	80,95	1M	35
15/04/2025	0,26%	0,21	80,21	80,11	80,05	80,64	88K	10
14/04/2025	-1,47%	-1,19	80,00	82,43	79,53	82,43	249K	30
11/04/2025	2,77%	2,19	81,19	80,00	80,00	81,28	218K	26
10/04/2025	-3,59%	-2,94	79,00	80,65	79,00	81,89	281K	34
09/04/2025	-0,36%	-0,30	81,94	80,85	80,39	82,07	227K	25
08/04/2025	-0,32%	-0,26	82,24	82,90	81,20	82,90	435K	44
07/04/2025	-0,08%	-0,07	82,50	81,90	80,91	82,61	589K	64
04/04/2025	-0,51%	-0,42	82,57	82,07	80,81	82,81	337K	28
03/04/2025	-	-	82,99	80,64	80,64	82,99	285K	29

Date,Open,High,Low,Close,Volume
14-Oct-25,100.34,100.50,100.07,100.30,481610
13-Oct-25,99.93,100.45,99.89,100.37,460699
10-Oct-25,101.40,101.42,99.99,100.05,885101
09-Oct-25,100.78,101.89,100.78,100.86,303804
08-Oct-25,100.91,102.00,100.84,101.89,832572
07-Oct-25,101.30,101.34,100.04,100.89,553868
06-Oct-25,100.00,101.79,99.87,101.30,724376
03-Oct-25,101.98,102.00,99.98,99.98,1271256
02-Oct-25,101.98,101.98,101.57,101.71,742986
01-Oct-25,101.72,101.90,101.51,101.88,528908
30-Sep-25,101.89,102.00,101.27,101.73,599823
29-Sep-25,101.50,102.00,101.00,101.89,853046
26-Sep-25,102.00,102.00,101.66,101.99,1090416
25-Sep-25,101.98,102.48,99.10,101.84,752626
24-Sep-25,101.98,103.00,101.98,103.00,2072052
23-Sep-25,102.50,102.74,101.20,102.10,1169813
22-Sep-25,102.60,102.60,101.74,101.94,571511
19-Sep-25,102.22,103.99,102.20,102.66,719316
18-Sep-25,102.63,103.32,101.50,101.51,620708
17-Sep-25,102.21,104.49,101.48,103.61,562635
16-Sep-25,102.11,102.65,101.33,102.04,742515
15-Sep-25,102.52,103.01,101.61,102.62,470098
12-Sep-25,102.65,103.69,101.60,102.57,245665
11-Sep-25,101.52,102.71,101.52,102.52,133160
10-Sep-25,98.99,102.51,98.99,102.48,1184455
09-Sep-25,99.90,100.00,98.96,99.49,605094
08-Sep-25,104.96,104.96,99.85,100.00,685635
05-Sep-25,102.66,105.99,102.50,102.50,258254
04-Sep-25,100.91,102.99,100.11,102.96,457914
03-Sep-25,100.00,100.80,99.33,100.33,199881
02-Sep-25,101.50,101.50,99.27,100.00,661313
01-Sep-25,103.57,105.99,101.22,101.22,830307
29-Aug-25,102.79,103.00,102.13,102.99,667900
28-Aug-25,102.65,102.90,102.07,102.82,256666
27-Aug-25,102.79,103.00,101.50,102.98,933890
26-Aug-25,102.50,102.98,102.50,102.98,112623
25-Aug-25,103.20,103.20,102.60,102.97,72090
22-Aug-25,102.70,103.48,102.50,103.48,690746
21-Aug-25,102.90,103.20,102.09,103.05,390285
20-Aug-25,103.00,103.28,101.89,102.45,502679
19-Aug-25,101.68,102.99,101.30,102.99,397781
18-Aug-25,101.61,102.96,101.61,102.70,531410
15-Aug-25,101.00,101.00,99.00,100.99,3350557
14-Aug-25,101.96,101.97,101.04,101.87,335594
13-Aug-25,102.99,103.00,101.97,102.05,214788
12-Aug-25,103.35,103.35,102.60,103.00,308965
11-Aug-25,103.34,103.34,102.00,103.00,287296
08-Aug-25,103.22,103.45,102.70,103.45,422643
07-Aug-25,103.31,103.50,103.00,103.03,754397
06-Aug-25,103.48,103.50,102.16,103.43,629027
05-Aug-25,101.83,102.98,101.83,102.96,389389
04-Aug-25,103.11,103.50,102.80,103.09,514882
01-Aug-25,103.93,104.29,102.84,103.49,383135
31-Jul-25,103.63,104.37,103.40,104.37,238662
30-Jul-25,105.23,105.96,102.25,104.43,479348
29-Jul-25,106.38,106.51,104.00,106.20,294905
28-Jul-25,104.00,107.46,104.00,106.38,1774927
25-Jul-25,102.85,104.92,102.85,104.89,439094
24-Jul-25,103.74,104.81,103.74,104.65,114934
23-Jul-25,103.48,104.93,102.20,104.82,291300
22-Jul-25,102.84,102.84,101.23,102.84,102184
21-Jul-25,103.68,103.68,101.82,103.45,450949
18-Jul-25,103.68,103.68,102.25,103.44,154529
17-Jul-25,103.23,103.69,102.52,103.69,82495
16-Jul-25,102.84,103.39,102.01,103.12,82288
15-Jul-25,102.84,102.84,102.84,102.84,10284
14-Jul-25,102.80,103.47,102.77,102.84,195567
11-Jul-25,103.30,103.77,103.01,103.77,62045
10-Jul-25,104.64,104.64,102.72,103.98,72575
09-Jul-25,104.20,104.87,103.40,103.98,562443
08-Jul-25,104.15,104.34,103.51,104.34,83203
07-Jul-25,104.92,104.98,103.07,104.15,544349
04-Jul-25,103.29,104.95,103.29,104.90,198516
03-Jul-25,102.21,103.96,102.01,103.79,360888
02-Jul-25,101.23,103.48,101.22,103.47,276696
01-Jul-25,103.89,103.89,102.90,102.90,61847
27-Jun-25,103.00,103.00,101.10,102.58,61468
26-Jun-25,100.99,103.00,99.41,102.58,212749
25-Jun-25,104.14,104.60,98.48,98.86,865920
24-Jun-25,102.51,104.55,102.48,103.57,350218
23-Jun-25,100.50,107.99,100.00,101.95,551093
20-Jun-25,98.99,100.00,97.73,100.00,783748
18-Jun-25,99.45,99.48,98.53,99.00,405423
17-Jun-25,99.50,99.50,98.09,98.99,227418
16-Jun-25,98.99,100.50,98.99,99.49,348650
13-Jun-25,99.00,101.00,97.60,98.97,277301
12-Jun-25,99.00,99.00,98.35,98.91,860472
11-Jun-25,99.88,99.89,98.99,98.99,406582
10-Jun-25,99.59,100.00,99.50,99.89,339264
09-Jun-25,99.00,99.59,98.16,99.59,128732
06-Jun-25,99.61,99.95,99.60,99.65,588166
05-Jun-25,99.48,99.98,99.41,99.96,229552
04-Jun-25,98.90,99.49,98.22,99.49,552365
03-Jun-25,98.43,98.88,98.01,98.88,561826
02-Jun-25,98.50,98.87,97.35,98.44,708458
30-May-25,97.48,98.88,97.22,98.83,800468
29-May-25,97.11,97.33,96.99,97.24,748434
28-May-25,95.50,97.35,95.50,97.20,513237
27-May-25,95.92,96.47,95.03,95.81,612465
26-May-25,92.40,95.46,92.35,95.28,775121
23-May-25,91.15,92.88,89.82,91.65,164304
22-May-25,88.88,92.93,88.86,91.15,714011
21-May-25,89.00,89.89,88.50,88.51,400244
20-May-25,89.64,90.24,89.41,90.00,242569
19-May-25,87.49,89.95,87.49,88.30,390492
16-May-25,87.62,87.62,85.41,87.49,276984
15-May-25,84.70,85.99,84.00,85.77,389608
14-May-25,82.52,84.84,82.33,84.70,217719
13-May-25,83.51,84.40,81.01,84.32,140908
12-May-25,83.58,85.00,83.43,84.46,176318
09-May-25,83.57,83.57,81.30,83.24,191203
08-May-25,82.00,83.23,82.00,83.23,116115
07-May-25,81.17,81.76,81.17,81.76,56911
06-May-25,81.30,81.30,80.03,81.14,56611
05-May-25,79.66,81.49,79.66,81.49,2249064
02-May-25,81.19,81.29,79.66,79.66,595507
30-Apr-25,82.21,82.50,82.00,82.21,336996
29-Apr-25,82.00,82.25,82.00,82.19,123299
28-Apr-25,82.31,83.02,81.68,82.22,378560
25-Apr-25,82.43,82.44,81.41,82.34,189289
24-Apr-25,82.40,82.44,81.88,82.44,131755
23-Apr-25,80.69,82.44,80.67,82.37,138848
22-Apr-25,80.86,81.60,80.35,80.60,346984
17-Apr-25,80.00,81.75,79.70,81.69,168818
16-Apr-25,80.21,80.95,79.51,79.51,1095107
15-Apr-25,80.11,80.64,80.05,80.21,88288
14-Apr-25,82.43,82.43,79.53,80.00,249472
11-Apr-25,80.00,81.28,80.00,81.19,217692
10-Apr-25,80.65,81.89,79.00,79.00,280598
09-Apr-25,80.85,82.07,80.39,81.94,226736
08-Apr-25,82.90,82.90,81.20,82.24,434994
07-Apr-25,81.90,82.61,80.91,82.50,588761
04-Apr-25,82.07,82.81,80.81,82.57,337225
03-Apr-25,80.64,82.99,80.64,82.99,285064

*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