ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
14/02/20251,27%1,0180,3779,6979,3780,43272K28
13/02/2025-0,16%-0,1379,3678,7278,7279,3624K3
12/02/20250,21%0,1779,4979,4178,6779,50230K20
11/02/20250,04%0,0379,3279,2979,1079,40119K9
10/02/20250,11%0,0979,2979,3078,8379,35119K15
07/02/2025-0,31%-0,2579,2079,3378,4479,44111K14
06/02/20250,57%0,4579,4579,0078,9079,45103K11
05/02/20250,00%0,0079,0079,3978,9279,3955K7
04/02/2025-1,01%-0,8179,0079,4179,0079,68198K15
03/02/2025-0,21%-0,1779,8178,9378,9380,30463K44
31/01/20250,55%0,4479,9879,5079,5079,98639K24
30/01/20250,42%0,3379,5479,2079,1179,65175K17
29/01/2025-0,48%-0,3879,2179,0179,0179,55127K16
28/01/20250,16%0,1379,5979,5979,5979,598K1
27/01/20251,16%0,9179,4679,0078,4179,49103K13
24/01/20250,04%0,0378,5579,1778,5179,58583K70
23/01/2025-0,09%-0,0778,5279,0078,4179,12323K36
22/01/2025-1,61%-1,2978,5979,0778,5979,76142K17
21/01/20250,47%0,3779,8879,8479,0479,8840K5
20/01/20250,01%0,0179,5179,3078,9579,89206K24
17/01/20250,63%0,5079,5080,1679,5080,1616K2
16/01/2025-0,04%-0,0379,0079,9679,0079,96246K23
15/01/20250,04%0,0379,0379,6579,0180,90406K50
14/01/20251,56%1,2179,0079,1278,9379,77151K18
13/01/2025-3,07%-2,4677,7980,1977,7980,19247K23
10/01/20252,09%1,6480,2580,0477,9881,36359K40
09/01/20251,83%1,4178,6178,1078,1081,47271K30
08/01/2025-1,38%-1,0877,2077,3077,0078,14170K17
07/01/2025-0,29%-0,2378,2877,5177,5178,2831K4
06/01/20251,87%1,4478,5177,2576,9678,97279K19
03/01/20250,00%0,0077,0777,0776,8077,88500K46
02/01/2025-4,26%-3,4377,0779,8677,0680,001M159
30/12/20240,40%0,3280,5079,6576,9981,30996K114
27/12/20242,08%1,6380,1878,5178,5180,3995K9
26/12/2024-1,39%-1,1178,5578,5077,3179,83219K27
23/12/20242,95%2,2879,6678,0177,5179,66244K25
20/12/20240,25%0,1977,3878,0076,5878,00170K16
19/12/2024-1,03%-0,8077,1977,8176,5078,56263K20
18/12/20240,42%0,3377,9977,6076,5178,75481K44
17/12/2024-2,90%-2,3277,6678,8077,3579,48296K30
16/12/2024-0,01%-0,0179,9880,3877,1180,501M162
13/12/2024-0,47%-0,3879,9978,9278,9280,37159K20
12/12/2024-1,87%-1,5380,3781,1578,4281,15327K40
11/12/2024-0,06%-0,0581,9081,9181,9082,0198K9
10/12/20240,61%0,5081,9581,6081,1881,9582K8
09/12/2024-0,60%-0,4981,4581,1081,1082,00147K17
06/12/2024-0,09%-0,0781,9481,8380,6981,94277K34
05/12/20240,05%0,0482,0181,1781,1682,01123K15
04/12/20241,14%0,9281,9781,0580,9981,97122K14
03/12/20240,05%0,0481,0581,2980,7081,43105K11
02/12/2024-2,28%-1,8981,0181,0779,9082,31412K43
29/11/20242,16%1,7582,9080,4280,2982,90277K34
28/11/2024-1,22%-1,0081,1581,3480,1981,3497K12
27/11/2024-0,79%-0,6582,1582,6482,0182,83132K16
26/11/2024-0,12%-0,1082,8082,6482,4982,80141K12
25/11/20240,07%0,0682,9082,8982,0282,90272K31
22/11/2024-0,23%-0,1982,8483,5682,1784,04299K36
21/11/2024-0,38%-0,3283,0382,0281,9484,06291K31
19/11/20240,65%0,5483,3582,1982,0483,3599K12
18/11/20240,38%0,3182,8182,4981,9983,09380K46
14/11/20242,48%2,0082,5080,5080,5082,80300K29
13/11/2024-0,62%-0,5080,5081,0079,7781,0480K10
12/11/2024-0,25%-0,2081,0081,5081,0081,50774K4
11/11/2024-2,12%-1,7681,2081,0180,0481,72122K15
08/11/20243,80%3,0482,9678,7278,7283,02265K25
07/11/2024-0,49%-0,3979,9280,0079,0181,48104K12
06/11/20240,87%0,6980,3180,3278,7180,32200K20
05/11/20240,68%0,5479,6277,8177,8179,62118K13
04/11/20240,00%0,0079,0878,9978,9879,08119K10
01/11/20241,11%0,8779,0879,2577,8879,25219K28
31/10/20240,17%0,1378,2178,4578,2078,51172K20
30/10/2024-1,16%-0,9278,0879,9678,0379,96510K44
29/10/20240,06%0,0579,0079,0879,0079,3963K8
28/10/2024-1,15%-0,9278,9578,9678,8179,9187K11
25/10/20241,11%0,8879,8778,5278,5280,12246K31
24/10/2024-0,23%-0,1878,9979,2778,5079,51205K20
23/10/2024-0,52%-0,4179,1778,6678,5379,32118K15
22/10/20240,05%0,0479,5878,8878,6579,58324K34
21/10/2024-0,70%-0,5679,5479,6079,5080,19191K23
18/10/2024-0,01%-0,0180,1080,4979,6280,4996K12
17/10/2024-0,89%-0,7280,1181,1879,7181,1880K9
16/10/20241,10%0,8880,8381,1979,8081,20233K23
15/10/2024-0,57%-0,4679,9580,5179,5080,90528K57
14/10/2024-1,60%-1,3180,4181,7180,4181,7232K4
11/10/20240,38%0,3181,7280,4080,4081,7249K6
10/10/20240,26%0,2181,4182,0281,1082,0233K4
09/10/2024-0,61%-0,5081,2082,1181,2082,62132K7
08/10/2024-1,11%-0,9281,7081,7081,7081,708K1
07/10/2024-0,06%-0,0582,6282,2082,2082,6274K6
04/10/2024-0,57%-0,4782,6781,2481,2482,7425K3
03/10/20242,11%1,7283,1481,3981,3983,1466K8
02/10/20240,15%0,1281,4282,8181,1182,81196K20
01/10/2024-3,21%-2,7081,3083,6781,1284,48542K58
30/09/2024-0,63%-0,5384,0084,5483,3184,97126K13
27/09/20240,67%0,5684,5384,5182,9988,16152K14
26/09/2024-0,21%-0,1883,9782,4680,0283,97264K27
25/09/2024-0,05%-0,0484,1584,0084,0084,19101K6
24/09/20240,73%0,6184,1984,1083,8184,66244K28
23/09/2024-0,97%-0,8283,5884,3783,5884,3717K2
20/09/20240,38%0,3284,4085,8184,1285,81101K10
19/09/2024-0,18%-0,1584,0884,0684,0584,9585K9
18/09/20241,14%0,9584,2383,2883,2884,29134K14
17/09/2024-1,54%-1,3083,2884,5583,2884,96211K13
16/09/20242,15%1,7884,5883,2683,2685,77270K29
13/09/20241,57%1,2882,8081,6981,6982,80271K17
12/09/20240,11%0,0981,5281,6381,5181,6341K5
11/09/20242,29%1,8281,4380,0480,0481,43129K9
10/09/2024-0,30%-0,2479,6180,8079,1081,53304K27
09/09/2024-0,55%-0,4479,8580,8179,8380,81168K16
06/09/2024-0,37%-0,3080,2980,0079,4180,58176K18
05/09/20242,45%1,9380,5978,8078,7880,91416K32
04/09/2024-0,43%-0,3478,6678,4377,7779,96309K30
03/09/20242,42%1,8779,0077,4077,4079,22361K33
02/09/2024-2,18%-1,7277,1378,2176,0479,192M261
30/08/20241,35%1,0578,8577,5077,5078,95234K19
29/08/2024-0,26%-0,2077,8077,0377,0377,88218K11
28/08/20240,19%0,1578,0077,6077,2078,00101K12
27/08/2024-0,32%-0,2577,8578,0077,6078,0070K9
26/08/2024-1,36%-1,0878,1078,3577,9980,01464K49
23/08/20240,73%0,5779,1878,6178,2579,1824K3
22/08/20240,03%0,0278,6178,0377,8178,61204K14
21/08/2024-0,13%-0,1078,5978,6778,2278,69126K13
20/08/20240,18%0,1478,6978,4878,4878,6986K8
19/08/20240,15%0,1278,5578,4277,8578,66203K20
16/08/20240,40%0,3178,4377,5177,5178,50109K13
15/08/20244,63%3,4678,1275,3875,3878,122M180
14/08/2024-0,57%-0,4374,6674,1174,0374,663M67
13/08/20241,05%0,7875,0974,5074,0275,09901K45
12/08/2024-1,50%-1,1374,3175,1274,2375,70368K28
09/08/2024-0,46%-0,3575,4475,8075,4475,80136K6
08/08/20240,07%0,0575,7975,3275,0075,79151K11
07/08/20240,65%0,4975,7476,9674,9676,96402K30
06/08/20240,20%0,1575,2574,6674,6675,25195K25
05/08/2024--75,1074,9374,7275,3575K9


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito