CLSC3F historical data
| 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 |
← NewerPage 2 of 2 · 116 trading days
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.