CLSC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 115.65 | 116.02 | 115.65 | 116.00 | 116.00 | 53 |
| 2026-01-12 | 116.29 | 116.29 | 107.05 | 116.00 | 116.00 | 22 |
| 2026-01-09 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | 17 |
| 2026-01-08 | 115.72 | 116.30 | 115.72 | 116.28 | 116.28 | 54 |
| 2026-01-07 | 114.17 | 116.39 | 114.01 | 114.05 | 114.05 | 124 |
| 2026-01-06 | 114.07 | 116.64 | 114.07 | 116.50 | 116.50 | 3 |
| 2026-01-05 | 116.66 | 116.66 | 116.12 | 116.65 | 116.65 | 71 |
| 2026-01-02 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | 23 |
| 2025-12-30 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | 16 |
| 2025-12-29 | 112.24 | 120.32 | 112.23 | 112.23 | 112.23 | 114 |
| 2025-12-26 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | 42 |
| 2025-12-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 32 |
| 2025-12-22 | 116.97 | 121.45 | 115.01 | 115.01 | 115.01 | 51 |
| 2025-12-19 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | 11 |
| 2025-12-18 | 122.46 | 122.46 | 115.01 | 115.01 | 115.01 | 24 |
| 2025-12-17 | 115.12 | 125.00 | 115.12 | 125.00 | 125.00 | 8 |
| 2025-12-16 | 110.00 | 119.99 | 110.00 | 119.99 | 119.99 | 73 |
| 2025-12-15 | 110.00 | 116.99 | 109.00 | 115.14 | 115.14 | 180 |
| 2025-12-12 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 33 |
| 2025-12-11 | 110.00 | 110.00 | 105.02 | 108.99 | 108.99 | 71 |
| 2025-12-10 | 111.95 | 111.95 | 108.50 | 110.50 | 110.50 | 30 |
| 2025-12-09 | 115.92 | 115.92 | 107.51 | 111.99 | 111.99 | 6 |
| 2025-12-08 | 105.02 | 115.90 | 105.01 | 115.90 | 115.90 | 57 |
| 2025-12-05 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 67 |
| 2025-12-04 | 109.49 | 109.49 | 107.00 | 108.50 | 108.50 | 96 |
| 2025-12-03 | 109.98 | 111.00 | 108.53 | 110.65 | 110.65 | 183 |
| 2025-12-02 | 108.99 | 110.62 | 108.00 | 108.00 | 108.00 | 19 |
| 2025-12-01 | 106.76 | 117.92 | 106.76 | 107.85 | 107.85 | 141 |
| 2025-11-28 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 65 |
| 2025-11-27 | 104.21 | 113.00 | 104.21 | 113.00 | 113.00 | 74 |
| 2025-11-26 | 105.37 | 108.04 | 105.26 | 107.68 | 107.68 | 26 |
| 2025-11-25 | 109.07 | 111.95 | 105.70 | 105.70 | 105.70 | 50 |
| 2025-11-24 | 106.10 | 107.99 | 106.10 | 107.99 | 107.99 | 2 |
| 2025-11-21 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 95 |
| 2025-11-19 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 37 |
| 2025-11-18 | 102.00 | 105.00 | 100.41 | 100.41 | 100.41 | 7 |
| 2025-11-17 | 98.680 | 102.00 | 98.680 | 102.00 | 102.00 | 34 |
| 2025-11-13 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 79 |
| 2025-11-12 | 101.86 | 101.89 | 99.500 | 100.00 | 100.00 | 34 |
| 2025-11-11 | 99.510 | 101.86 | 99.320 | 101.86 | 101.86 | 35 |
| 2025-11-10 | 100.20 | 101.88 | 96.000 | 96.450 | 96.450 | 136 |
| 2025-11-07 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 2 |
| 2025-11-06 | 100.76 | 101.90 | 100.00 | 100.00 | 100.00 | 60 |
| 2025-11-05 | 100.99 | 101.00 | 96.500 | 99.760 | 99.760 | 50 |
| 2025-11-04 | 100.00 | 100.00 | 98.010 | 98.850 | 98.850 | 29 |
| 2025-11-03 | 97.040 | 100.00 | 95.340 | 100.00 | 100.00 | 152 |
| 2025-10-31 | 96.080 | 96.080 | 96.080 | 96.080 | 96.080 | 53 |
| 2025-10-30 | 95.040 | 97.920 | 95.040 | 97.010 | 97.010 | 29 |
| 2025-10-29 | 96.870 | 96.870 | 95.000 | 95.000 | 95.000 | 66 |
| 2025-10-28 | 95.550 | 96.000 | 95.550 | 96.000 | 96.000 | 2 |
| 2025-10-27 | 95.390 | 97.500 | 94.500 | 94.500 | 94.500 | 86 |
| 2025-10-24 | 95.390 | 95.390 | 95.390 | 95.390 | 95.390 | 39 |
| 2025-10-23 | 98.870 | 99.000 | 96.350 | 96.350 | 96.350 | 18 |
| 2025-10-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 81 |
| 2025-10-20 | 96.970 | 98.900 | 94.890 | 96.230 | 96.230 | 131 |
| 2025-10-17 | 96.390 | 96.390 | 96.390 | 96.390 | 96.390 | 42 |
| 2025-10-16 | 96.400 | 96.400 | 95.050 | 95.460 | 95.460 | 11 |
| 2025-10-15 | 95.880 | 95.880 | 94.020 | 95.630 | 95.630 | 8 |
| 2025-10-14 | 96.990 | 96.990 | 94.000 | 94.520 | 94.520 | 59 |
| 2025-10-13 | 98.000 | 98.000 | 96.500 | 96.500 | 96.500 | 37 |
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.