CLSC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 130.99 | 130.99 | 129.50 | 130.99 | 130.99 | 41 |
| 2026-04-10 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 46 |
| 2026-04-09 | 129.43 | 130.50 | 129.04 | 130.40 | 130.40 | 70 |
| 2026-04-08 | 129.94 | 130.07 | 128.26 | 128.37 | 128.37 | 302 |
| 2026-04-07 | 129.50 | 129.70 | 127.62 | 128.79 | 128.79 | 66 |
| 2026-04-06 | 126.01 | 129.50 | 126.01 | 129.18 | 129.18 | 99 |
| 2026-04-02 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 169 |
| 2026-04-01 | 130.00 | 131.00 | 129.98 | 130.00 | 130.00 | 142 |
| 2026-03-31 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | 159 |
| 2026-03-30 | 128.01 | 129.99 | 128.01 | 128.47 | 128.47 | 52 |
| 2026-03-27 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | 68 |
| 2026-03-26 | 129.48 | 129.48 | 122.01 | 125.00 | 125.00 | 73 |
| 2026-03-25 | 126.00 | 130.00 | 126.00 | 129.99 | 129.99 | 54 |
| 2026-03-24 | 129.01 | 129.01 | 124.33 | 124.50 | 124.50 | 101 |
| 2026-03-23 | 130.95 | 130.95 | 128.63 | 129.00 | 129.00 | 26 |
| 2026-03-20 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | 65 |
| 2026-03-19 | 127.00 | 129.03 | 127.00 | 127.00 | 127.00 | 13 |
| 2026-03-18 | 133.97 | 133.97 | 124.01 | 126.50 | 126.50 | 73 |
| 2026-03-17 | 128.01 | 131.99 | 128.01 | 131.99 | 131.99 | 5 |
| 2026-03-16 | 125.33 | 130.50 | 125.33 | 130.50 | 130.50 | 40 |
| 2026-03-13 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | 9 |
| 2026-03-12 | 127.12 | 129.15 | 123.00 | 128.38 | 128.38 | 74 |
| 2026-03-11 | 132.96 | 132.96 | 127.01 | 128.95 | 128.95 | 7 |
| 2026-03-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1 |
| 2026-03-09 | 125.01 | 130.12 | 125.01 | 130.12 | 130.12 | 3 |
| 2026-03-06 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | 3 |
| 2026-03-05 | 130.98 | 131.00 | 124.01 | 130.89 | 130.89 | 107 |
| 2026-03-04 | 130.00 | 130.00 | 124.01 | 124.01 | 124.01 | 53 |
| 2026-03-03 | 132.00 | 133.00 | 130.82 | 130.82 | 130.82 | 52 |
| 2026-03-02 | 130.00 | 133.40 | 128.00 | 133.40 | 133.40 | 21 |
| 2026-02-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 41 |
| 2026-02-26 | 131.00 | 134.98 | 131.00 | 134.98 | 134.98 | 6 |
| 2026-02-25 | 132.00 | 136.98 | 131.00 | 131.00 | 131.00 | 58 |
| 2026-02-24 | 136.00 | 136.00 | 131.00 | 131.02 | 131.02 | 12 |
| 2026-02-23 | 136.00 | 136.00 | 131.01 | 131.01 | 131.01 | 3 |
| 2026-02-20 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | 19 |
| 2026-02-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 7 |
| 2026-02-13 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | 107 |
| 2026-02-12 | 130.00 | 141.49 | 125.20 | 130.00 | 130.00 | 105 |
| 2026-02-11 | 130.00 | 141.75 | 125.91 | 134.98 | 134.98 | 15 |
| 2026-02-10 | 130.00 | 141.75 | 125.22 | 129.99 | 129.99 | 70 |
| 2026-02-09 | 130.00 | 130.00 | 125.24 | 130.00 | 130.00 | 63 |
| 2026-02-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 25 |
| 2026-02-05 | 127.99 | 130.00 | 127.99 | 130.00 | 130.00 | 23 |
| 2026-02-04 | 133.98 | 133.98 | 120.03 | 127.99 | 127.99 | 186 |
| 2026-02-03 | 132.98 | 133.63 | 122.04 | 127.50 | 127.50 | 107 |
| 2026-02-02 | 128.29 | 134.95 | 120.01 | 132.98 | 132.98 | 92 |
| 2026-01-30 | 126.03 | 129.48 | 126.03 | 129.00 | 129.00 | 59 |
| 2026-01-29 | 122.51 | 126.03 | 122.51 | 126.03 | 126.03 | 61 |
| 2026-01-28 | 130.00 | 130.00 | 121.00 | 125.77 | 125.77 | 69 |
| 2026-01-27 | 120.25 | 128.50 | 120.25 | 128.50 | 128.50 | 18 |
| 2026-01-26 | 120.00 | 133.99 | 120.00 | 127.00 | 127.00 | 97 |
| 2026-01-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 81 |
| 2026-01-22 | 111.54 | 120.00 | 111.54 | 115.00 | 115.00 | 91 |
| 2026-01-21 | 115.99 | 116.00 | 115.99 | 116.00 | 116.00 | 22 |
| 2026-01-20 | 115.53 | 115.99 | 114.99 | 115.96 | 115.96 | 37 |
| 2026-01-19 | 115.99 | 115.99 | 107.50 | 114.00 | 114.00 | 124 |
| 2026-01-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9 |
| 2026-01-15 | 115.99 | 116.00 | 115.99 | 116.00 | 116.00 | 8 |
| 2026-01-14 | 110.86 | 116.00 | 110.86 | 115.98 | 115.98 | 51 |
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.