CLSC3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	129.00	129.00	129.00	129.00	129.00	30
2026-07-09	127.38	128.97	127.38	128.89	128.89	53
2026-07-08	127.78	127.78	127.78	127.78	127.78	111
2026-07-07	129.88	129.88	129.88	129.88	129.88	31
2026-07-06	129.87	130.08	129.76	129.80	129.80	51
2026-07-03	130.10	130.10	130.10	130.10	130.10	32
2026-07-02	130.00	130.50	129.75	129.75	129.75	27
2026-07-01	130.22	130.22	130.22	130.22	130.22	180
2026-06-30	133.60	134.83	132.00	132.59	132.59	103
2026-06-29	131.99	134.63	131.01	133.65	133.65	56
2026-06-26	131.80	131.80	131.80	131.80	131.80	32
2026-06-25	130.62	130.72	130.00	130.72	130.72	20
2026-06-24	130.75	130.75	130.75	130.75	130.75	6
2026-06-22	130.00	130.00	130.00	130.00	130.00	60
2026-06-19	130.09	130.09	130.09	130.09	130.09	96
2026-06-18	131.63	131.63	131.63	131.63	131.63	21
2026-06-17	131.31	131.31	131.31	131.31	131.31	30
2026-06-16	130.03	130.03	130.03	130.03	130.03	10
2026-06-15	131.32	131.32	131.32	131.32	131.32	43
2026-06-12	130.02	131.89	130.00	130.00	130.00	115
2026-06-11	131.00	133.51	130.53	133.51	133.51	41
2026-06-10	134.49	138.32	131.00	131.00	131.00	84
2026-06-09	136.25	136.25	131.00	134.49	134.49	14
2026-06-08	128.97	132.78	128.97	130.00	130.00	268
2026-06-05	128.84	128.84	128.84	128.84	128.84	28
2026-06-03	128.84	128.84	128.84	128.84	128.84	79
2026-06-02	130.27	130.27	130.27	130.27	130.27	22
2026-06-01	129.77	129.77	129.77	129.77	129.77	11
2026-05-29	129.99	129.99	129.99	129.99	129.99	47
2026-05-28	130.30	130.30	130.30	130.30	130.30	14
2026-05-27	130.42	130.42	129.89	129.89	129.89	5
2026-05-26	129.99	130.38	129.00	130.38	130.38	57
2026-05-25	130.17	130.17	130.17	130.17	130.17	84
2026-05-22	129.49	129.49	129.49	129.49	129.49	14
2026-05-21	129.48	129.48	129.48	129.48	129.48	58
2026-05-20	129.48	129.48	129.48	129.48	129.48	61
2026-05-19	128.50	128.50	128.50	128.50	128.50	9
2026-05-18	128.50	129.67	128.03	128.65	128.65	79
2026-05-15	129.30	129.30	129.30	129.30	129.30	61
2026-05-14	128.84	128.84	128.84	128.84	128.84	17
2026-05-13	128.72	128.72	128.72	128.72	128.72	33
2026-05-12	129.88	130.83	128.19	128.19	128.19	32
2026-05-11	130.20	131.00	130.20	130.20	130.20	28
2026-05-08	130.20	130.20	130.20	130.20	130.20	69
2026-05-07	131.01	132.28	130.23	130.23	130.23	91
2026-05-06	131.82	132.13	131.82	132.13	132.13	7
2026-05-05	131.30	132.50	128.14	131.74	131.74	37
2026-05-04	133.02	134.21	130.00	130.00	130.00	43
2026-04-30	134.25	134.25	134.25	134.25	134.25	38
2026-04-29	138.00	138.00	134.25	134.25	134.25	14
2026-04-28	137.99	137.99	137.99	137.99	137.99	2
2026-04-27	135.00	137.99	134.25	134.25	134.25	82
2026-04-24	135.00	135.00	135.00	135.00	135.00	22
2026-04-23	135.00	135.05	132.16	135.05	135.05	121
2026-04-22	135.00	135.00	135.00	135.00	135.00	1
2026-04-20	135.01	135.01	135.01	135.01	135.01	1
2026-04-17	135.00	135.00	135.00	135.00	135.00	389
2026-04-16	131.99	131.99	130.04	131.09	131.09	67
2026-04-15	131.70	131.70	130.16	131.17	131.17	8
2026-04-14	130.99	131.59	130.99	131.55	131.55	85

← NewerPage 2 of 8 · 434 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.