papéis
login
mais

Cotação atual, histórico e gráfico do papel: CLSC4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: clsc4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/08/2020-1,26%-0,7054,7555,5154,7555,5172K11
13/08/2020-0,50%-0,2855,4555,8554,3155,85127K23
12/08/2020-1,35%-0,7655,7356,5054,2058,00389K49
11/08/20200,97%0,5456,4956,1455,3856,50406K30
10/08/20201,73%0,9555,9555,0055,0056,01206K29
07/08/2020-1,79%-1,0055,0055,1055,0055,4466K7
06/08/20202,43%1,3356,0054,6054,0556,00199K19
05/08/20200,04%0,0254,6754,6553,5054,67217K22
04/08/20200,18%0,1054,6554,5054,5054,90758K36
03/08/20200,83%0,4554,5553,9053,6054,662M77
31/07/20202,15%1,1454,1053,1853,0154,15719K73
30/07/20200,40%0,2152,9652,4151,5054,473M269
29/07/20200,09%0,0552,7553,0052,0053,002M115
28/07/2020-3,20%-1,7452,7054,5052,7054,511M122
27/07/2020-0,84%-0,4654,4455,7954,4455,7917M124
24/07/2020-3,72%-2,1254,9057,0054,5057,6023M132
23/07/2020-0,85%-0,4957,0258,0057,0258,25955K23
22/07/2020-1,37%-0,8057,5159,4957,5159,49412K42
21/07/2020-2,82%-1,6958,3159,5058,0059,50508K40
20/07/2020-0,41%-0,2560,0059,9959,0260,00341K33
17/07/20203,88%2,2560,2558,1058,0060,25240K34
16/07/2020-1,02%-0,6058,0058,5056,7558,89514K42
15/07/2020-0,68%-0,4058,6059,0058,6059,00188K26
14/07/2020-1,01%-0,6059,0059,5058,5659,50259K33
13/07/20200,17%0,1059,6060,9859,5060,9866K11
10/07/2020-0,80%-0,4859,5060,0059,5061,00324K41
09/07/2020-1,51%-0,9259,9860,2559,2560,87605K45
08/07/2020-1,77%-1,1060,9062,0060,1063,504M132
07/07/20201,67%1,0262,0060,8960,0062,001M77
06/07/20204,26%2,4960,9858,4957,5160,982M135
03/07/20208,31%4,4958,4954,2553,6958,501M121
02/07/20205,57%2,8554,0051,2250,8054,2438M232
01/07/2020-4,39%-2,3551,1553,4951,0253,501M121
30/06/20200,96%0,5153,5052,7550,6253,501M99
29/06/20200,00%0,0052,9953,5052,9954,6069K12
26/06/2020-0,02%-0,0152,9951,6351,6354,50586K68
25/06/20201,15%0,6053,0051,2951,2953,4863K12
24/06/2020-0,19%-0,1052,4052,3951,7952,4084K12
23/06/20200,96%0,5052,5052,2352,2353,5069K12
22/06/2020-0,25%-0,1352,0051,2751,2753,50126K23
19/06/20200,25%0,1352,1352,2151,8753,00337K40
18/06/2020-0,95%-0,5052,0052,2152,0052,49220K36
17/06/20201,14%0,5952,5051,3051,3052,98184K25
16/06/2020-2,04%-1,0851,9153,5050,0156,602M135
15/06/20204,31%2,1952,9949,2849,2854,792M139
12/06/2020-1,07%-0,5550,8050,9948,7551,00690K80
10/06/2020-2,17%-1,1451,3552,9451,0153,50385K50
09/06/20200,92%0,4852,4951,0151,0152,494M139
08/06/20205,01%2,4852,0150,5949,7352,49411K56
05/06/20200,36%0,1849,5349,3549,1251,00255K41
04/06/2020-1,30%-0,6549,3550,0049,3550,597M172
03/06/20206,04%2,8550,0048,0048,0051,503M210
02/06/20200,64%0,3047,1546,5146,5148,47356K54
01/06/20200,09%0,0446,8547,2346,7648,39260K47
29/05/20200,67%0,3146,8145,7145,7147,2484K17
28/05/20202,36%1,0746,5044,2644,2646,86914K46
27/05/20200,93%0,4245,4344,0543,6746,00395K43
26/05/20200,04%0,0245,0145,0044,4945,9894K17
25/05/20203,43%1,4944,9942,9342,9345,00463K50
22/05/20200,02%0,0143,5042,7542,7543,5091K16
21/05/20201,85%0,7943,4941,6541,5044,25285K36
20/05/20201,62%0,6842,7042,0040,5044,00490K72
19/05/2020-0,66%-0,2842,0242,3142,0243,20243K38
18/05/20208,05%3,1542,3039,7539,1942,30483K62
15/05/20201,61%0,6239,1538,2538,2539,49109K19
14/05/20200,08%0,0338,5338,2537,8039,00204K40
13/05/2020-4,68%-1,8938,5040,7538,4740,75475K79
12/05/2020-0,42%-0,1740,3940,5040,2741,80238K33
11/05/20204,00%1,5640,5638,8238,8241,00593K79
08/05/20200,15%0,0639,0039,0138,4239,4470K18
07/05/2020-4,49%-1,8338,9441,0038,0141,423M185
06/05/20200,94%0,3840,7740,5039,5040,772M129
05/05/20206,77%2,5640,3937,2137,2140,403M189
04/05/2020-0,18%-0,0737,8336,7536,4238,24277K55
30/04/2020-0,26%-0,1037,9037,1037,0037,90165K21
29/04/20200,53%0,2038,0036,7636,7638,00420K59
28/04/20205,03%1,8137,8036,7535,7237,80251K46
27/04/20200,53%0,1935,9936,0135,1236,01132K30
24/04/2020-4,53%-1,7035,8037,5035,0437,50436K82
23/04/2020-0,85%-0,3237,5038,2536,7938,51337K61
22/04/20200,24%0,0937,8237,0137,0138,1087K19
20/04/20203,94%1,4337,7335,9935,9637,73615K42
17/04/20200,55%0,2036,3037,0036,3037,00311K52
16/04/2020-4,92%-1,8736,1038,2036,0038,20930K130
15/04/20200,32%0,1237,9737,8537,5237,97125K21
14/04/2020-1,69%-0,6537,8538,5037,6138,75225K35
13/04/20204,05%1,5038,5036,9936,6038,50156K37
09/04/2020-1,33%-0,5037,0038,4936,7038,49429K75
08/04/20200,00%0,0037,5037,5134,7838,403M210
07/04/2020-6,16%-2,4637,5040,5037,5041,001M172
06/04/2020-7,07%-3,0439,9643,0439,9643,04567K112
03/04/2020-5,47%-2,4943,0044,0042,0144,00155K27
01/04/2020-1,75%-0,8145,4945,4945,4945,49546K2
31/03/20200,65%0,3046,3046,0045,1847,0060K12
30/03/20207,58%3,2446,0042,0342,0346,0080K11
27/03/2020-5,71%-2,5942,7643,6142,2143,96203K34
26/03/20203,09%1,3645,3544,0043,7546,00318K24
25/03/20209,97%3,9943,9941,0041,0044,00146K16
24/03/20203,92%1,5140,0039,5038,6140,00377K25
23/03/2020-8,36%-3,5138,4941,5037,0141,50702K53
20/03/2020-2,33%-1,0042,0044,0040,2544,00267K37
19/03/20202,36%0,9943,0039,0239,0243,00262K23
18/03/2020-8,67%-3,9942,0143,0139,0043,10271K30
17/03/2020-2,13%-1,0046,0047,5044,0047,50834K62
16/03/2020-2,12%-1,0247,0046,0043,5047,00283K34
13/03/20202,19%1,0348,0247,5044,1050,45667K56
12/03/2020-12,15%-6,5046,9950,5045,0050,50923K60
11/03/2020-3,01%-1,6653,4954,0150,5154,01308K30
10/03/20200,27%0,1555,1555,5055,0555,5033K4
09/03/2020-5,17%-3,0055,0055,0551,0055,05599K57
06/03/2020-1,69%-1,0058,0057,0157,0058,00328K28
05/03/2020-1,67%-1,0059,0058,7157,2559,00515K29
04/03/20200,25%0,1560,0060,5059,6360,98894K18
03/03/20200,00%0,0059,8558,9158,9062,501M66
02/03/20200,17%0,1059,8558,8058,7059,85250K26
28/02/2020-0,40%-0,2459,7559,9758,0059,99439K47
27/02/20204,33%2,4959,9956,1255,4060,00551K48
26/02/2020-4,17%-2,5057,5055,2454,0057,50442K63
21/02/20200,02%0,0160,0059,8859,8860,0072K5
20/02/20200,76%0,4559,9959,9959,3560,00275K18
19/02/20200,92%0,5459,5459,5059,0059,91799K25
18/02/20201,72%1,0059,0057,9857,9859,50159K11
17/02/20202,65%1,5058,0057,4557,0358,50104K15
14/02/20201,07%0,6056,5055,9055,9057,99102K9
13/02/20200,72%0,4055,9055,9054,8855,9025M17
12/02/20200,00%0,0055,5055,5055,5055,5017K3
11/02/20201,83%1,0055,5055,0054,4255,5066K7
10/02/20200,04%0,0254,5054,5054,5054,5011K2
07/02/2020-0,93%-0,5154,4854,5053,9754,50649K33
06/02/20200,35%0,1954,9955,0154,9955,15121K13
05/02/20202,33%1,2554,8054,5554,0154,88845K19
04/02/20201,06%0,5653,5553,9753,2054,00204K24
03/02/2020-1,01%-0,5452,9952,6652,5953,35196K29
31/01/2020--53,5355,6652,5556,47347K34


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito