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
19/11/2024	0,65%	0,54	83,35	82,19	82,04	83,35	99K	12
18/11/2024	0,38%	0,31	82,81	82,49	81,99	83,09	380K	46
14/11/2024	2,48%	2,00	82,50	80,50	80,50	82,80	300K	29
13/11/2024	-0,62%	-0,50	80,50	81,00	79,77	81,04	80K	10
12/11/2024	-0,25%	-0,20	81,00	81,50	81,00	81,50	774K	4
11/11/2024	-2,12%	-1,76	81,20	81,01	80,04	81,72	122K	15
08/11/2024	3,80%	3,04	82,96	78,72	78,72	83,02	265K	25

07/11/2024	-0,49%	-0,39	79,92	80,00	79,01	81,48	104K	12
06/11/2024	0,87%	0,69	80,31	80,32	78,71	80,32	200K	20
05/11/2024	0,68%	0,54	79,62	77,81	77,81	79,62	118K	13
04/11/2024	0,00%	0,00	79,08	78,99	78,98	79,08	119K	10
01/11/2024	1,11%	0,87	79,08	79,25	77,88	79,25	219K	28
31/10/2024	0,17%	0,13	78,21	78,45	78,20	78,51	172K	20
30/10/2024	-1,16%	-0,92	78,08	79,96	78,03	79,96	510K	44
29/10/2024	0,06%	0,05	79,00	79,08	79,00	79,39	63K	8
28/10/2024	-1,15%	-0,92	78,95	78,96	78,81	79,91	87K	11
25/10/2024	1,11%	0,88	79,87	78,52	78,52	80,12	246K	31
24/10/2024	-0,23%	-0,18	78,99	79,27	78,50	79,51	205K	20
23/10/2024	-0,52%	-0,41	79,17	78,66	78,53	79,32	118K	15
22/10/2024	0,05%	0,04	79,58	78,88	78,65	79,58	324K	34
21/10/2024	-0,70%	-0,56	79,54	79,60	79,50	80,19	191K	23
18/10/2024	-0,01%	-0,01	80,10	80,49	79,62	80,49	96K	12
17/10/2024	-0,89%	-0,72	80,11	81,18	79,71	81,18	80K	9
16/10/2024	1,10%	0,88	80,83	81,19	79,80	81,20	233K	23
15/10/2024	-0,57%	-0,46	79,95	80,51	79,50	80,90	528K	57
14/10/2024	-1,60%	-1,31	80,41	81,71	80,41	81,72	32K	4
11/10/2024	0,38%	0,31	81,72	80,40	80,40	81,72	49K	6
10/10/2024	0,26%	0,21	81,41	82,02	81,10	82,02	33K	4
09/10/2024	-0,61%	-0,50	81,20	82,11	81,20	82,62	132K	7
08/10/2024	-1,11%	-0,92	81,70	81,70	81,70	81,70	8K	1
07/10/2024	-0,06%	-0,05	82,62	82,20	82,20	82,62	74K	6
04/10/2024	-0,57%	-0,47	82,67	81,24	81,24	82,74	25K	3
03/10/2024	2,11%	1,72	83,14	81,39	81,39	83,14	66K	8
02/10/2024	0,15%	0,12	81,42	82,81	81,11	82,81	196K	20
01/10/2024	-3,21%	-2,70	81,30	83,67	81,12	84,48	542K	58
30/09/2024	-0,63%	-0,53	84,00	84,54	83,31	84,97	126K	13
27/09/2024	0,67%	0,56	84,53	84,51	82,99	88,16	152K	14
26/09/2024	-0,21%	-0,18	83,97	82,46	80,02	83,97	264K	27
25/09/2024	-0,05%	-0,04	84,15	84,00	84,00	84,19	101K	6
24/09/2024	0,73%	0,61	84,19	84,10	83,81	84,66	244K	28
23/09/2024	-0,97%	-0,82	83,58	84,37	83,58	84,37	17K	2
20/09/2024	0,38%	0,32	84,40	85,81	84,12	85,81	101K	10
19/09/2024	-0,18%	-0,15	84,08	84,06	84,05	84,95	85K	9
18/09/2024	1,14%	0,95	84,23	83,28	83,28	84,29	134K	14
17/09/2024	-1,54%	-1,30	83,28	84,55	83,28	84,96	211K	13
16/09/2024	2,15%	1,78	84,58	83,26	83,26	85,77	270K	29
13/09/2024	1,57%	1,28	82,80	81,69	81,69	82,80	271K	17
12/09/2024	0,11%	0,09	81,52	81,63	81,51	81,63	41K	5
11/09/2024	2,29%	1,82	81,43	80,04	80,04	81,43	129K	9
10/09/2024	-0,30%	-0,24	79,61	80,80	79,10	81,53	304K	27
09/09/2024	-0,55%	-0,44	79,85	80,81	79,83	80,81	168K	16
06/09/2024	-0,37%	-0,30	80,29	80,00	79,41	80,58	176K	18
05/09/2024	2,45%	1,93	80,59	78,80	78,78	80,91	416K	32
04/09/2024	-0,43%	-0,34	78,66	78,43	77,77	79,96	309K	30
03/09/2024	2,42%	1,87	79,00	77,40	77,40	79,22	361K	33
02/09/2024	-2,18%	-1,72	77,13	78,21	76,04	79,19	2M	261
30/08/2024	1,35%	1,05	78,85	77,50	77,50	78,95	234K	19
29/08/2024	-0,26%	-0,20	77,80	77,03	77,03	77,88	218K	11
28/08/2024	0,19%	0,15	78,00	77,60	77,20	78,00	101K	12
27/08/2024	-0,32%	-0,25	77,85	78,00	77,60	78,00	70K	9
26/08/2024	-1,36%	-1,08	78,10	78,35	77,99	80,01	464K	49
23/08/2024	0,73%	0,57	79,18	78,61	78,25	79,18	24K	3
22/08/2024	0,03%	0,02	78,61	78,03	77,81	78,61	204K	14
21/08/2024	-0,13%	-0,10	78,59	78,67	78,22	78,69	126K	13
20/08/2024	0,18%	0,14	78,69	78,48	78,48	78,69	86K	8
19/08/2024	0,15%	0,12	78,55	78,42	77,85	78,66	203K	20
16/08/2024	0,40%	0,31	78,43	77,51	77,51	78,50	109K	13
15/08/2024	4,63%	3,46	78,12	75,38	75,38	78,12	2M	180
14/08/2024	-0,57%	-0,43	74,66	74,11	74,03	74,66	3M	67
13/08/2024	1,05%	0,78	75,09	74,50	74,02	75,09	901K	45
12/08/2024	-1,50%	-1,13	74,31	75,12	74,23	75,70	368K	28
09/08/2024	-0,46%	-0,35	75,44	75,80	75,44	75,80	136K	6
08/08/2024	0,07%	0,05	75,79	75,32	75,00	75,79	151K	11
07/08/2024	0,65%	0,49	75,74	76,96	74,96	76,96	402K	30
06/08/2024	0,20%	0,15	75,25	74,66	74,66	75,25	195K	25
05/08/2024	-0,05%	-0,04	75,10	74,93	74,72	75,35	75K	9
02/08/2024	-0,21%	-0,16	75,14	75,30	75,14	75,30	15K	2
01/08/2024	0,07%	0,05	75,30	75,00	75,00	75,44	821K	46
31/07/2024	-0,99%	-0,75	75,25	75,70	75,25	76,19	189K	16
30/07/2024	-0,08%	-0,06	76,00	76,18	75,98	76,18	46K	5
29/07/2024	-0,14%	-0,11	76,06	76,26	75,26	76,26	53K	5
26/07/2024	-0,12%	-0,09	76,17	76,25	75,23	76,25	106K	12
25/07/2024	0,94%	0,71	76,26	75,77	75,19	76,28	129K	8
24/07/2024	-1,49%	-1,14	75,55	77,18	75,21	77,18	159K	20
23/07/2024	0,54%	0,41	76,69	76,28	76,18	76,73	130K	9
22/07/2024	-1,51%	-1,17	76,28	76,70	76,20	76,70	328K	16
19/07/2024	0,85%	0,65	77,45	77,44	76,89	77,45	31K	4
18/07/2024	-1,29%	-1,00	76,80	76,91	76,80	76,91	15K	2
17/07/2024	0,14%	0,11	77,80	76,83	76,80	77,80	131K	13
16/07/2024	0,01%	0,01	77,69	77,69	76,52	78,00	77K	9
15/07/2024	1,56%	1,19	77,68	76,51	76,49	77,69	108K	13
12/07/2024	-1,89%	-1,47	76,49	77,01	75,25	77,01	174K	16
11/07/2024	0,58%	0,45	77,96	77,45	77,00	77,96	217K	14
10/07/2024	0,00%	0,00	77,51	77,51	77,51	77,51	8K	1
09/07/2024	0,10%	0,08	77,51	77,28	77,26	77,51	93K	8
08/07/2024	1,56%	1,19	77,43	76,95	76,75	77,43	62K	8
05/07/2024	-0,53%	-0,41	76,24	76,98	75,49	76,98	91K	12
04/07/2024	1,25%	0,95	76,65	75,90	75,90	76,65	115K	13
03/07/2024	-0,32%	-0,24	75,70	75,08	74,81	76,62	212K	24
02/07/2024	3,57%	2,62	75,94	73,50	73,50	75,94	113K	13
01/07/2024	1,17%	0,85	73,32	72,59	72,59	80,98	2M	130
28/06/2024	2,79%	1,97	72,47	70,38	70,38	72,47	128K	15
27/06/2024	-0,68%	-0,48	70,50	69,22	69,22	70,50	168K	12
26/06/2024	0,00%	0,00	70,98	70,03	70,03	71,24	28K	4
25/06/2024	-1,29%	-0,93	70,98	70,98	70,98	70,98	14K	2
24/06/2024	6,98%	4,69	71,91	67,84	67,26	71,91	290K	40
21/06/2024	-3,97%	-2,78	67,22	69,04	67,22	70,43	449K	47
20/06/2024	2,04%	1,40	70,00	69,19	69,19	70,00	174K	20
19/06/2024	-0,57%	-0,39	68,60	69,00	68,48	69,86	110K	16
18/06/2024	0,72%	0,49	68,99	69,19	68,50	69,19	55K	8
17/06/2024	-2,37%	-1,66	68,50	69,16	68,50	69,19	537K	38
14/06/2024	0,37%	0,26	70,16	69,57	69,50	70,34	403K	22
13/06/2024	-0,50%	-0,35	69,90	69,90	69,90	70,25	91K	3
12/06/2024	-0,09%	-0,06	70,25	70,31	70,00	70,31	98K	13
11/06/2024	-0,07%	-0,05	70,31	70,87	70,07	70,87	239K	16
10/06/2024	-2,32%	-1,67	70,36	72,08	70,17	72,08	624K	55
07/06/2024	-0,08%	-0,06	72,03	72,36	71,61	72,99	94K	13
06/06/2024	-0,77%	-0,56	72,09	72,20	71,71	72,20	79K	10
05/06/2024	-0,30%	-0,22	72,65	72,85	72,01	73,00	276K	30
04/06/2024	-1,11%	-0,82	72,87	73,65	72,87	73,70	139K	13
03/06/2024	0,00%	0,00	73,69	73,05	72,70	73,69	962K	69
31/05/2024	0,93%	0,68	73,69	73,00	73,00	73,69	339K	5
29/05/2024	-0,46%	-0,34	73,01	73,00	73,00	73,01	88K	4
28/05/2024	0,96%	0,70	73,35	73,48	73,02	73,68	44K	6
27/05/2024	-1,29%	-0,95	72,65	73,60	72,65	73,95	343K	18
24/05/2024	0,41%	0,30	73,60	73,30	73,30	73,60	88K	7
23/05/2024	0,38%	0,28	73,30	73,00	72,71	73,30	300K	27
22/05/2024	-0,41%	-0,30	73,02	73,10	72,61	73,78	183K	18
21/05/2024	0,14%	0,10	73,32	73,00	73,00	73,50	588K	17
20/05/2024	0,48%	0,35	73,22	72,51	72,50	73,94	212K	23
17/05/2024	2,14%	1,53	72,87	71,00	71,00	73,98	152K	10
16/05/2024	1,84%	1,29	71,34	70,87	70,31	72,00	378K	23
15/05/2024	-0,45%	-0,32	70,05	70,70	70,00	71,00	275K	32
14/05/2024	-	-	70,37	70,73	70,04	71,00	254K	20

Date,Open,High,Low,Close,Volume
19-Nov-24,82.19,83.35,82.04,83.35,99039
18-Nov-24,82.49,83.09,81.99,82.81,380492
14-Nov-24,80.50,82.80,80.50,82.50,300207
13-Nov-24,81.00,81.04,79.77,80.50,80425
12-Nov-24,81.50,81.50,81.00,81.00,774150
11-Nov-24,81.01,81.72,80.04,81.20,121915
08-Nov-24,78.72,83.02,78.72,82.96,265132
07-Nov-24,80.00,81.48,79.01,79.92,104220
06-Nov-24,80.32,80.32,78.71,80.31,199621
05-Nov-24,77.81,79.62,77.81,79.62,118482
04-Nov-24,78.99,79.08,78.98,79.08,118543
01-Nov-24,79.25,79.25,77.88,79.08,219004
31-Oct-24,78.45,78.51,78.20,78.21,172162
30-Oct-24,79.96,79.96,78.03,78.08,509763
29-Oct-24,79.08,79.39,79.00,79.00,63311
28-Oct-24,78.96,79.91,78.81,78.95,87138
25-Oct-24,78.52,80.12,78.52,79.87,246413
24-Oct-24,79.27,79.51,78.50,78.99,204939
23-Oct-24,78.66,79.32,78.53,79.17,118120
22-Oct-24,78.88,79.58,78.65,79.58,323606
21-Oct-24,79.60,80.19,79.50,79.54,191408
18-Oct-24,80.49,80.49,79.62,80.10,96041
17-Oct-24,81.18,81.18,79.71,80.11,80292
16-Oct-24,81.19,81.20,79.80,80.83,232661
15-Oct-24,80.51,80.90,79.50,79.95,527916
14-Oct-24,81.71,81.72,80.41,80.41,32425
11-Oct-24,80.40,81.72,80.40,81.72,48673
10-Oct-24,82.02,82.02,81.10,81.41,32573
09-Oct-24,82.11,82.62,81.20,81.20,131519
08-Oct-24,81.70,81.70,81.70,81.70,8170
07-Oct-24,82.20,82.62,82.20,82.62,74115
04-Oct-24,81.24,82.74,81.24,82.67,24665
03-Oct-24,81.39,83.14,81.39,83.14,65774
02-Oct-24,82.81,82.81,81.11,81.42,196145
01-Oct-24,83.67,84.48,81.12,81.30,542158
30-Sep-24,84.54,84.97,83.31,84.00,126359
27-Sep-24,84.51,88.16,82.99,84.53,152354
26-Sep-24,82.46,83.97,80.02,83.97,264319
25-Sep-24,84.00,84.19,84.00,84.15,100939
24-Sep-24,84.10,84.66,83.81,84.19,243845
23-Sep-24,84.37,84.37,83.58,83.58,16795
20-Sep-24,85.81,85.81,84.12,84.40,101245
19-Sep-24,84.06,84.95,84.05,84.08,84577
18-Sep-24,83.28,84.29,83.28,84.23,134033
17-Sep-24,84.55,84.96,83.28,83.28,211258
16-Sep-24,83.26,85.77,83.26,84.58,270259
13-Sep-24,81.69,82.80,81.69,82.80,270878
12-Sep-24,81.63,81.63,81.51,81.52,40779
11-Sep-24,80.04,81.43,80.04,81.43,128566
10-Sep-24,80.80,81.53,79.10,79.61,304349
09-Sep-24,80.81,80.81,79.83,79.85,168306
06-Sep-24,80.00,80.58,79.41,80.29,175564
05-Sep-24,78.80,80.91,78.78,80.59,415602
04-Sep-24,78.43,79.96,77.77,78.66,308870
03-Sep-24,77.40,79.22,77.40,79.00,361182
02-Sep-24,78.21,79.19,76.04,77.13,2212363
30-Aug-24,77.50,78.95,77.50,78.85,233872
29-Aug-24,77.03,77.88,77.03,77.80,217773
28-Aug-24,77.60,78.00,77.20,78.00,101184
27-Aug-24,78.00,78.00,77.60,77.85,70037
26-Aug-24,78.35,80.01,77.99,78.10,463820
23-Aug-24,78.61,79.18,78.25,79.18,23604
22-Aug-24,78.03,78.61,77.81,78.61,203781
21-Aug-24,78.67,78.69,78.22,78.59,125688
20-Aug-24,78.48,78.69,78.48,78.69,86383
19-Aug-24,78.42,78.66,77.85,78.55,203452
16-Aug-24,77.51,78.50,77.51,78.43,109261
15-Aug-24,75.38,78.12,75.38,78.12,1562582
14-Aug-24,74.11,74.66,74.03,74.66,2632202
13-Aug-24,74.50,75.09,74.02,75.09,901263
12-Aug-24,75.12,75.70,74.23,74.31,368269
09-Aug-24,75.80,75.80,75.44,75.44,136254
08-Aug-24,75.32,75.79,75.00,75.79,150707
07-Aug-24,76.96,76.96,74.96,75.74,401542
06-Aug-24,74.66,75.25,74.66,75.25,195393
05-Aug-24,74.93,75.35,74.72,75.10,75000
02-Aug-24,75.30,75.30,75.14,75.14,15044
01-Aug-24,75.00,75.44,75.00,75.30,820874
31-Jul-24,75.70,76.19,75.25,75.25,189152
30-Jul-24,76.18,76.18,75.98,76.00,45633
29-Jul-24,76.26,76.26,75.26,76.06,53049
26-Jul-24,76.25,76.25,75.23,76.17,106197
25-Jul-24,75.77,76.28,75.19,76.26,128969
24-Jul-24,77.18,77.18,75.21,75.55,158840
23-Jul-24,76.28,76.73,76.18,76.69,129868
22-Jul-24,76.70,76.70,76.20,76.28,328262
19-Jul-24,77.44,77.45,76.89,77.45,30912
18-Jul-24,76.91,76.91,76.80,76.80,15371
17-Jul-24,76.83,77.80,76.80,77.80,130897
16-Jul-24,77.69,78.00,76.52,77.69,77456
15-Jul-24,76.51,77.69,76.49,77.68,107834
12-Jul-24,77.01,77.01,75.25,76.49,174384
11-Jul-24,77.45,77.96,77.00,77.96,216880
10-Jul-24,77.51,77.51,77.51,77.51,7751
09-Jul-24,77.28,77.51,77.26,77.51,92917
08-Jul-24,76.95,77.43,76.75,77.43,61540
05-Jul-24,76.98,76.98,75.49,76.24,91293
04-Jul-24,75.90,76.65,75.90,76.65,114781
03-Jul-24,75.08,76.62,74.81,75.70,212336
02-Jul-24,73.50,75.94,73.50,75.94,112583
01-Jul-24,72.59,80.98,72.59,73.32,1672672
28-Jun-24,70.38,72.47,70.38,72.47,127997
27-Jun-24,69.22,70.50,69.22,70.50,168011
26-Jun-24,70.03,71.24,70.03,70.98,28341
25-Jun-24,70.98,70.98,70.98,70.98,14196
24-Jun-24,67.84,71.91,67.26,71.91,290087
21-Jun-24,69.04,70.43,67.22,67.22,449208
20-Jun-24,69.19,70.00,69.19,70.00,173759
19-Jun-24,69.00,69.86,68.48,68.60,110199
18-Jun-24,69.19,69.19,68.50,68.99,54984
17-Jun-24,69.16,69.19,68.50,68.50,536524
14-Jun-24,69.57,70.34,69.50,70.16,403473
13-Jun-24,69.90,70.25,69.90,69.90,91255
12-Jun-24,70.31,70.31,70.00,70.25,98130
11-Jun-24,70.87,70.87,70.07,70.31,239326
10-Jun-24,72.08,72.08,70.17,70.36,623766
07-Jun-24,72.36,72.99,71.61,72.03,93727
06-Jun-24,72.20,72.20,71.71,72.09,79230
05-Jun-24,72.85,73.00,72.01,72.65,275811
04-Jun-24,73.65,73.70,72.87,72.87,139139
03-Jun-24,73.05,73.69,72.70,73.69,962164
31-May-24,73.00,73.69,73.00,73.69,338567
29-May-24,73.00,73.01,73.00,73.01,87601
28-May-24,73.48,73.68,73.02,73.35,43968
27-May-24,73.60,73.95,72.65,72.65,343087
24-May-24,73.30,73.60,73.30,73.60,88140
23-May-24,73.00,73.30,72.71,73.30,300110
22-May-24,73.10,73.78,72.61,73.02,183001
21-May-24,73.00,73.50,73.00,73.32,587692
20-May-24,72.51,73.94,72.50,73.22,212156
17-May-24,71.00,73.98,71.00,72.87,151618
16-May-24,70.87,72.00,70.31,71.34,378098
15-May-24,70.70,71.00,70.00,70.05,274525
14-May-24,70.73,71.00,70.04,70.37,253845

*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